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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,055 | 1,056 | 1,049 | 1,049 | +9 | +0.9% | 62,188 |
| 2024/01/29 | 1,032 | 1,044 | 1,030 | 1,040 | -19 | -1.8% | 83,714 |
| 2024/01/26 | 1,056 | 1,060 | 1,053 | 1,059 | -13 | -1.2% | 96,219 |
| 2024/01/25 | 1,074 | 1,078 | 1,072 | 1,072 | -8 | -0.7% | 28,577 |
| 2024/01/24 | 1,078 | 1,086 | 1,078 | 1,080 | +1 | +0.1% | 16,431 |
| 2024/01/23 | 1,083 | 1,083 | 1,076 | 1,079 | -15 | -1.4% | 76,618 |
| 2024/01/22 | 1,098 | 1,101 | 1,094 | 1,094 | +3 | +0.3% | 56,146 |
| 2024/01/19 | 1,094 | 1,099 | 1,091 | 1,091 | -18 | -1.6% | 109,285 |
| 2024/01/18 | 1,108 | 1,111 | 1,107 | 1,109 | -4 | -0.4% | 15,233 |
| 2024/01/17 | 1,117 | 1,119 | 1,113 | 1,113 | -3 | -0.3% | 14,657 |
| 2024/01/16 | 1,114 | 1,120 | 1,111 | 1,116 | +2 | +0.2% | 25,762 |
| 2024/01/15 | 1,120 | 1,122 | 1,113 | 1,114 | +3 | +0.3% | 41,659 |
| 2024/01/12 | 1,115 | 1,119 | 1,110 | 1,111 | -16 | -1.4% | 70,478 |
| 2024/01/11 | 1,143 | 1,143 | 1,127 | 1,127 | ±0 | ±0% | 61,937 |
| 2024/01/10 | 1,135 | 1,139 | 1,127 | 1,127 | -28 | -2.4% | 81,560 |
| 2024/01/09 | 1,153 | 1,158 | 1,149 | 1,155 | +29 | +2.6% | 74,298 |
| 2024/01/05 | 1,134 | 1,134 | 1,124 | 1,126 | +5 | +0.4% | 31,569 |
| 2024/01/04 | 1,128 | 1,136 | 1,121 | 1,121 | -35 | -3% | 79,676 |
| 2023/12/29 | 1,157 | 1,161 | 1,154 | 1,156 | +28 | +2.5% | 88,257 |
| 2023/12/28 | 1,132 | 1,133 | 1,125 | 1,128 | +21 | +1.9% | 59,898 |
| 2023/12/27 | 1,115 | 1,117 | 1,105 | 1,107 | -24 | -2.1% | 109,348 |
| 2023/12/26 | 1,142 | 1,143 | 1,131 | 1,131 | -12 | -1% | 29,947 |
| 2023/12/25 | 1,138 | 1,146 | 1,134 | 1,143 | +17 | +1.5% | 60,166 |
| 2023/12/22 | 1,132 | 1,138 | 1,121 | 1,126 | +7 | +0.6% | 38,516 |
| 2023/12/21 | 1,128 | 1,134 | 1,119 | 1,119 | ±0 | ±0% | 47,057 |
| 2023/12/20 | 1,117 | 1,124 | 1,117 | 1,119 | -20 | -1.8% | 86,555 |
| 2023/12/19 | 1,147 | 1,150 | 1,139 | 1,139 | -21 | -1.8% | 41,561 |
| 2023/12/18 | 1,155 | 1,166 | 1,153 | 1,160 | -7 | -0.6% | 33,924 |
| 2023/12/15 | 1,160 | 1,168 | 1,160 | 1,167 | -27 | -2.3% | 64,718 |
| 2023/12/14 | 1,182 | 1,202 | 1,182 | 1,194 | +11 | +0.9% | 283,710 |
| 2023/12/13 | 1,181 | 1,188 | 1,178 | 1,183 | +45 | +4% | 320,424 |
| 2023/12/12 | 1,146 | 1,150 | 1,138 | 1,138 | -5 | -0.4% | 50,763 |
| 2023/12/11 | 1,161 | 1,161 | 1,141 | 1,143 | -25 | -2.1% | 122,162 |
| 2023/12/08 | 1,177 | 1,197 | 1,168 | 1,168 | +6 | +0.5% | 190,151 |
| 2023/12/07 | 1,159 | 1,162 | 1,155 | 1,162 | +34 | +3% | 213,805 |
| 2023/12/06 | 1,131 | 1,133 | 1,125 | 1,128 | +13 | +1.2% | 93,086 |
| 2023/12/05 | 1,115 | 1,120 | 1,114 | 1,115 | -2 | -0.2% | 39,080 |
| 2023/12/04 | 1,101 | 1,119 | 1,101 | 1,117 | +37 | +3.4% | 163,831 |
| 2023/12/01 | 1,083 | 1,092 | 1,080 | 1,080 | +15 | +1.4% | 78,552 |
| 2023/11/30 | 1,077 | 1,077 | 1,065 | 1,065 | -19 | -1.8% | 43,503 |
| 2023/11/29 | 1,080 | 1,085 | 1,078 | 1,084 | -5 | -0.5% | 22,552 |
| 2023/11/28 | 1,085 | 1,091 | 1,083 | 1,089 | +4 | +0.4% | 37,568 |
| 2023/11/27 | 1,074 | 1,090 | 1,073 | 1,085 | +18 | +1.7% | 42,997 |
| 2023/11/24 | 1,075 | 1,077 | 1,063 | 1,067 | +2 | +0.2% | 57,412 |
| 2023/11/22 | 1,069 | 1,072 | 1,065 | 1,065 | -11 | -1% | 29,319 |
| 2023/11/21 | 1,070 | 1,078 | 1,068 | 1,076 | +4 | +0.4% | 32,730 |
| 2023/11/20 | 1,073 | 1,081 | 1,072 | 1,072 | -34 | -3.1% | 106,436 |
| 2023/11/17 | 1,105 | 1,112 | 1,105 | 1,106 | +28 | +2.6% | 158,648 |
| 2023/11/16 | 1,082 | 1,082 | 1,073 | 1,078 | +20 | +1.9% | 63,682 |
| 2023/11/15 | 1,063 | 1,070 | 1,058 | 1,058 | +2 | +0.2% | 66,287 |
201～
250
件表示中 / 1633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
