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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,125 | 1,126 | 1,121 | 1,123 | -3 | -0.3% | 45,901 |
| 2023/08/30 | 1,131 | 1,131 | 1,122 | 1,126 | -13 | -1.1% | 136,168 |
| 2023/08/29 | 1,139 | 1,142 | 1,138 | 1,139 | +1 | +0.1% | 25,445 |
| 2023/08/28 | 1,134 | 1,140 | 1,133 | 1,138 | -6 | -0.5% | 63,469 |
| 2023/08/25 | 1,149 | 1,152 | 1,143 | 1,144 | -8 | -0.7% | 108,962 |
| 2023/08/24 | 1,155 | 1,162 | 1,150 | 1,152 | +6 | +0.5% | 81,507 |
| 2023/08/23 | 1,146 | 1,147 | 1,143 | 1,146 | +4 | +0.4% | 49,175 |
| 2023/08/22 | 1,138 | 1,143 | 1,136 | 1,142 | +7 | +0.6% | 45,155 |
| 2023/08/21 | 1,146 | 1,146 | 1,131 | 1,135 | -17 | -1.5% | 66,466 |
| 2023/08/18 | 1,157 | 1,157 | 1,151 | 1,152 | -6 | -0.5% | 77,697 |
| 2023/08/17 | 1,160 | 1,165 | 1,148 | 1,158 | +3 | +0.3% | 133,772 |
| 2023/08/16 | 1,147 | 1,155 | 1,145 | 1,155 | +21 | +1.9% | 92,737 |
| 2023/08/15 | 1,139 | 1,139 | 1,131 | 1,134 | -8 | -0.7% | 68,778 |
| 2023/08/14 | 1,136 | 1,142 | 1,131 | 1,142 | +14 | +1.2% | 51,486 |
| 2023/08/10 | 1,134 | 1,134 | 1,127 | 1,128 | -26 | -2.3% | 186,201 |
| 2023/08/09 | 1,152 | 1,154 | 1,147 | 1,154 | -1 | -0.1% | 72,855 |
| 2023/08/08 | 1,157 | 1,158 | 1,150 | 1,155 | -1 | -0.1% | 76,138 |
| 2023/08/07 | 1,159 | 1,163 | 1,156 | 1,156 | -15 | -1.3% | 136,867 |
| 2023/08/04 | 1,168 | 1,171 | 1,162 | 1,171 | -15 | -1.3% | 46,510 |
| 2023/08/03 | 1,182 | 1,187 | 1,182 | 1,186 | +21 | +1.8% | 81,339 |
| 2023/08/02 | 1,166 | 1,168 | 1,160 | 1,165 | -13 | -1.1% | 120,891 |
| 2023/08/01 | 1,182 | 1,184 | 1,174 | 1,178 | -25 | -2.1% | 192,237 |
| 2023/07/31 | 1,202 | 1,214 | 1,199 | 1,203 | -18 | -1.5% | 180,332 |
| 2023/07/28 | 1,227 | 1,234 | 1,213 | 1,221 | +1 | +0.1% | 128,974 |
| 2023/07/27 | 1,229 | 1,229 | 1,220 | 1,220 | -6 | -0.5% | 61,456 |
| 2023/07/26 | 1,223 | 1,226 | 1,219 | 1,226 | +3 | +0.2% | 108,083 |
| 2023/07/25 | 1,222 | 1,225 | 1,219 | 1,223 | -25 | -2% | 202,371 |
| 2023/07/24 | 1,252 | 1,253 | 1,245 | 1,248 | -19 | -1.5% | 153,729 |
| 2023/07/21 | 1,277 | 1,277 | 1,262 | 1,267 | -17 | -1.3% | 124,999 |
| 2023/07/20 | 1,281 | 1,285 | 1,280 | 1,284 | -1 | -0.1% | 52,137 |
| 2023/07/19 | 1,289 | 1,291 | 1,284 | 1,285 | -26 | -2% | 122,053 |
| 2023/07/18 | 1,314 | 1,314 | 1,304 | 1,311 | +23 | +1.8% | 92,820 |
| 2023/07/14 | 1,290 | 1,295 | 1,282 | 1,288 | -13 | -1% | 172,801 |
| 2023/07/13 | 1,299 | 1,308 | 1,299 | 1,301 | -7 | -0.5% | 36,783 |
| 2023/07/12 | 1,302 | 1,308 | 1,295 | 1,308 | -2 | -0.2% | 72,882 |
| 2023/07/11 | 1,305 | 1,311 | 1,305 | 1,310 | +9 | +0.7% | 83,962 |
| 2023/07/10 | 1,300 | 1,303 | 1,296 | 1,301 | -8 | -0.6% | 146,511 |
| 2023/07/07 | 1,306 | 1,312 | 1,301 | 1,309 | -9 | -0.7% | 82,069 |
| 2023/07/06 | 1,306 | 1,319 | 1,303 | 1,318 | +4 | +0.3% | 134,588 |
| 2023/07/05 | 1,319 | 1,319 | 1,312 | 1,314 | -11 | -0.8% | 103,059 |
| 2023/07/04 | 1,331 | 1,333 | 1,321 | 1,325 | +2 | +0.2% | 54,448 |
| 2023/07/03 | 1,328 | 1,329 | 1,318 | 1,323 | -5 | -0.4% | 59,458 |
| 2023/06/30 | 1,331 | 1,332 | 1,327 | 1,328 | -7 | -0.5% | 85,495 |
| 2023/06/29 | 1,328 | 1,337 | 1,327 | 1,335 | -7 | -0.5% | 61,009 |
| 2023/06/28 | 1,354 | 1,354 | 1,342 | 1,342 | +7 | +0.5% | 84,318 |
| 2023/06/27 | 1,344 | 1,347 | 1,335 | 1,335 | -10 | -0.7% | 50,249 |
| 2023/06/26 | 1,343 | 1,356 | 1,335 | 1,345 | -12 | -0.9% | 90,217 |
| 2023/06/23 | 1,355 | 1,365 | 1,353 | 1,357 | +16 | +1.2% | 241,176 |
| 2023/06/22 | 1,338 | 1,341 | 1,326 | 1,341 | -7 | -0.5% | 190,401 |
| 2023/06/21 | 1,364 | 1,364 | 1,342 | 1,348 | ±0 | ±0% | 95,336 |
301～
350
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
