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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 922 | 927 | 922 | 927 | -15 | -1.6% | 40,356 |
| 2024/06/10 | 947 | 947 | 940 | 942 | -6 | -0.6% | 23,816 |
| 2024/06/07 | 947 | 951 | 946 | 948 | -12 | -1.3% | 15,709 |
| 2024/06/06 | 959 | 965 | 959 | 960 | -14 | -1.4% | 30,385 |
| 2024/06/05 | 978 | 980 | 974 | 974 | +9 | +0.9% | 45,942 |
| 2024/06/04 | 958 | 969 | 955 | 965 | +40 | +4.3% | 358,086 |
| 2024/06/03 | 925 | 927 | 919 | 925 | +4 | +0.4% | 59,400 |
| 2024/05/31 | 923 | 924 | 920 | 921 | +9 | +1% | 44,321 |
| 2024/05/30 | 910 | 913 | 906 | 912 | +8 | +0.9% | 59,456 |
| 2024/05/29 | 901 | 910 | 896 | 904 | -11 | -1.2% | 144,618 |
| 2024/05/28 | 915 | 917 | 913 | 915 | -8 | -0.9% | 31,932 |
| 2024/05/27 | 925 | 926 | 922 | 923 | -10 | -1.1% | 9,542 |
| 2024/05/24 | 932 | 935 | 931 | 933 | ±0 | ±0% | 13,288 |
| 2024/05/23 | 934 | 937 | 931 | 933 | +3 | +0.3% | 40,302 |
| 2024/05/22 | 926 | 930 | 926 | 930 | +7 | +0.8% | 27,191 |
| 2024/05/21 | 918 | 923 | 915 | 923 | +2 | +0.2% | 32,724 |
| 2024/05/20 | 919 | 928 | 919 | 921 | -2 | -0.2% | 95,647 |
| 2024/05/17 | 929 | 930 | 923 | 923 | -16 | -1.7% | 38,150 |
| 2024/05/16 | 939 | 943 | 939 | 939 | +9 | +1% | 48,672 |
| 2024/05/15 | 932 | 934 | 929 | 930 | +4 | +0.4% | 18,349 |
| 2024/05/14 | 928 | 929 | 924 | 926 | -12 | -1.3% | 76,113 |
| 2024/05/13 | 936 | 941 | 935 | 938 | +19 | +2.1% | 75,936 |
| 2024/05/10 | 928 | 931 | 919 | 919 | -12 | -1.3% | 118,377 |
| 2024/05/09 | 935 | 936 | 930 | 931 | -11 | -1.2% | 47,557 |
| 2024/05/08 | 941 | 945 | 941 | 942 | +4 | +0.4% | 29,708 |
| 2024/05/07 | 935 | 942 | 934 | 938 | +6 | +0.6% | 54,124 |
| 2024/05/02 | 934 | 938 | 930 | 932 | +23 | +2.5% | 154,185 |
| 2024/05/01 | 911 | 912 | 909 | 909 | ±0 | ±0% | 28,143 |
| 2024/04/30 | 911 | 911 | 904 | 909 | +8 | +0.9% | 37,992 |
| 2024/04/26 | 909 | 910 | 901 | 901 | -11 | -1.2% | 46,332 |
| 2024/04/25 | 916 | 917 | 912 | 912 | -3 | -0.3% | 13,534 |
| 2024/04/24 | 910 | 920 | 910 | 915 | -6 | -0.7% | 63,899 |
| 2024/04/23 | 921 | 923 | 919 | 921 | -7 | -0.8% | 34,557 |
| 2024/04/22 | 925 | 928 | 925 | 928 | +21 | +2.3% | 88,281 |
| 2024/04/19 | 924 | 928 | 901 | 907 | -11 | -1.2% | 134,944 |
| 2024/04/18 | 924 | 925 | 917 | 918 | +11 | +1.2% | 83,447 |
| 2024/04/17 | 900 | 908 | 899 | 907 | +7 | +0.8% | 33,896 |
| 2024/04/16 | 907 | 908 | 900 | 900 | -10 | -1.1% | 78,304 |
| 2024/04/15 | 909 | 914 | 907 | 910 | -3 | -0.3% | 86,848 |
| 2024/04/12 | 919 | 919 | 913 | 913 | -6 | -0.7% | 41,545 |
| 2024/04/11 | 920 | 922 | 914 | 919 | -13 | -1.4% | 112,021 |
| 2024/04/10 | 928 | 934 | 928 | 932 | +8 | +0.9% | 47,173 |
| 2024/04/09 | 925 | 925 | 921 | 924 | -10 | -1.1% | 25,220 |
| 2024/04/08 | 925 | 939 | 925 | 934 | +12 | +1.3% | 47,832 |
| 2024/04/05 | 925 | 928 | 918 | 922 | -10 | -1.1% | 103,623 |
| 2024/04/04 | 939 | 939 | 930 | 932 | -11 | -1.2% | 121,340 |
| 2024/04/03 | 944 | 947 | 940 | 943 | -10 | -1% | 71,519 |
| 2024/04/02 | 956 | 959 | 952 | 953 | -3 | -0.3% | 37,436 |
| 2024/04/01 | 965 | 966 | 956 | 956 | -9 | -0.9% | 40,166 |
| 2024/03/29 | 966 | 968 | 963 | 965 | -7 | -0.7% | 39,444 |
201～
250
件表示中 / 1722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
