ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 ベア ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 950 | 969 | 939 | 957 | -16 | -1.6% | 168,863 |
| 2024/10/07 | 970 | 975 | 970 | 973 | -11 | -1.1% | 36,200 |
| 2024/10/04 | 981 | 987 | 974 | 984 | -29 | -2.9% | 139,428 |
| 2024/10/03 | 1,017 | 1,018 | 1,008 | 1,013 | -14 | -1.4% | 59,395 |
| 2024/10/02 | 1,032 | 1,038 | 1,026 | 1,027 | -38 | -3.6% | 74,336 |
| 2024/10/01 | 1,067 | 1,070 | 1,064 | 1,065 | -7 | -0.7% | 20,968 |
| 2024/09/30 | 1,078 | 1,082 | 1,071 | 1,072 | +7 | +0.7% | 49,205 |
| 2024/09/27 | 1,080 | 1,082 | 1,060 | 1,065 | -10 | -0.9% | 64,215 |
| 2024/09/26 | 1,055 | 1,080 | 1,047 | 1,075 | +23 | +2.2% | 66,815 |
| 2024/09/25 | 1,045 | 1,052 | 1,045 | 1,052 | +5 | +0.5% | 26,470 |
| 2024/09/24 | 1,058 | 1,060 | 1,045 | 1,047 | -17 | -1.6% | 42,876 |
| 2024/09/20 | 1,057 | 1,066 | 1,056 | 1,064 | -1 | -0.1% | 318,714 |
| 2024/09/19 | 1,075 | 1,075 | 1,062 | 1,065 | -15 | -1.4% | 56,144 |
| 2024/09/18 | 1,072 | 1,085 | 1,069 | 1,080 | -7 | -0.6% | 69,441 |
| 2024/09/17 | 1,088 | 1,095 | 1,087 | 1,087 | -10 | -0.9% | 32,457 |
| 2024/09/13 | 1,092 | 1,100 | 1,090 | 1,097 | +1 | +0.1% | 41,083 |
| 2024/09/12 | 1,110 | 1,110 | 1,094 | 1,096 | -32 | -2.8% | 55,309 |
| 2024/09/11 | 1,123 | 1,138 | 1,122 | 1,128 | +35 | +3.2% | 140,845 |
| 2024/09/10 | 1,088 | 1,094 | 1,081 | 1,093 | +3 | +0.3% | 35,457 |
| 2024/09/09 | 1,090 | 1,094 | 1,084 | 1,090 | +12 | +1.1% | 144,377 |
| 2024/09/06 | 1,069 | 1,080 | 1,069 | 1,078 | +7 | +0.7% | 51,820 |
| 2024/09/05 | 1,074 | 1,075 | 1,068 | 1,071 | +16 | +1.5% | 62,918 |
| 2024/09/04 | 1,047 | 1,056 | 1,047 | 1,055 | +54 | +5.4% | 102,405 |
| 2024/09/03 | 1,004 | 1,006 | 999 | 1,001 | -15 | -1.5% | 22,583 |
| 2024/09/02 | 1,016 | 1,020 | 1,011 | 1,016 | +20 | +2% | 31,521 |
| 2024/08/30 | 998 | 1,001 | 993 | 996 | -17 | -1.7% | 43,520 |
| 2024/08/29 | 1,016 | 1,017 | 1,010 | 1,013 | +12 | +1.2% | 21,289 |
| 2024/08/28 | 998 | 1,004 | 996 | 1,001 | +19 | +1.9% | 42,745 |
| 2024/08/27 | 983 | 984 | 979 | 982 | -15 | -1.5% | 39,804 |
| 2024/08/26 | 998 | 1,002 | 996 | 997 | -13 | -1.3% | 21,770 |
| 2024/08/23 | 1,008 | 1,013 | 1,007 | 1,010 | -19 | -1.8% | 22,254 |
| 2024/08/22 | 1,028 | 1,030 | 1,025 | 1,029 | +15 | +1.5% | 44,140 |
| 2024/08/21 | 1,015 | 1,017 | 1,012 | 1,014 | +9 | +0.9% | 40,760 |
| 2024/08/20 | 999 | 1,006 | 999 | 1,005 | +13 | +1.3% | 63,599 |
| 2024/08/19 | 974 | 993 | 974 | 992 | +37 | +3.9% | 67,038 |
| 2024/08/16 | 950 | 958 | 950 | 955 | -22 | -2.3% | 43,132 |
| 2024/08/15 | 974 | 977 | 971 | 977 | +10 | +1% | 24,144 |
| 2024/08/14 | 963 | 970 | 963 | 967 | +13 | +1.4% | 88,684 |
| 2024/08/13 | 960 | 961 | 954 | 954 | -31 | -3.1% | 52,153 |
| 2024/08/09 | 980 | 987 | 980 | 985 | -22 | -2.2% | 54,881 |
| 2024/08/08 | 999 | 1,007 | 994 | 1,007 | -6 | -0.6% | 104,205 |
| 2024/08/07 | 1,032 | 1,042 | 1,005 | 1,013 | +17 | +1.7% | 261,420 |
| 2024/08/06 | 1,007 | 1,019 | 996 | 996 | -49 | -4.7% | 273,580 |
| 2024/08/05 | 1,023 | 1,048 | 1,023 | 1,045 | +76 | +7.8% | 484,548 |
| 2024/08/02 | 970 | 974 | 965 | 969 | +19 | +2% | 171,332 |
| 2024/08/01 | 949 | 960 | 948 | 950 | -3 | -0.3% | 133,623 |
| 2024/07/31 | 963 | 967 | 953 | 953 | ±0 | ±0% | 111,917 |
| 2024/07/30 | 955 | 959 | 952 | 953 | +12 | +1.3% | 107,236 |
| 2024/07/29 | 940 | 947 | 935 | 941 | +9 | +1% | 71,582 |
| 2024/07/26 | 936 | 937 | 927 | 932 | -19 | -2% | 120,286 |
151～
200
件表示中 / 1753件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
