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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 990 | 994 | 982 | 982 | -14 | -1.4% | 226,645 |
| 2024/03/18 | 1,002 | 1,003 | 996 | 996 | -11 | -1.1% | 117,796 |
| 2024/03/15 | 1,011 | 1,013 | 1,001 | 1,007 | -14 | -1.4% | 141,756 |
| 2024/03/14 | 1,022 | 1,025 | 1,020 | 1,021 | -13 | -1.3% | 76,176 |
| 2024/03/13 | 1,034 | 1,038 | 1,032 | 1,034 | +1 | +0.1% | 18,432 |
| 2024/03/12 | 1,045 | 1,046 | 1,033 | 1,033 | -18 | -1.7% | 52,369 |
| 2024/03/11 | 1,051 | 1,057 | 1,050 | 1,051 | +20 | +1.9% | 140,526 |
| 2024/03/08 | 1,038 | 1,038 | 1,031 | 1,031 | -8 | -0.8% | 10,095 |
| 2024/03/07 | 1,034 | 1,039 | 1,032 | 1,039 | +4 | +0.4% | 24,207 |
| 2024/03/06 | 1,038 | 1,038 | 1,033 | 1,035 | +3 | +0.3% | 13,475 |
| 2024/03/05 | 1,030 | 1,034 | 1,029 | 1,032 | +2 | +0.2% | 20,786 |
| 2024/03/04 | 1,026 | 1,031 | 1,025 | 1,030 | -5 | -0.5% | 38,862 |
| 2024/03/01 | 1,039 | 1,039 | 1,034 | 1,035 | -1 | -0.1% | 29,446 |
| 2024/02/29 | 1,040 | 1,040 | 1,033 | 1,036 | +5 | +0.5% | 26,504 |
| 2024/02/28 | 1,035 | 1,035 | 1,030 | 1,031 | -4 | -0.4% | 29,721 |
| 2024/02/27 | 1,036 | 1,040 | 1,035 | 1,035 | -13 | -1.2% | 21,115 |
| 2024/02/26 | 1,050 | 1,052 | 1,045 | 1,048 | +12 | +1.2% | 33,351 |
| 2024/02/22 | 1,031 | 1,037 | 1,030 | 1,036 | -3 | -0.3% | 38,884 |
| 2024/02/21 | 1,039 | 1,042 | 1,034 | 1,039 | +8 | +0.8% | 20,737 |
| 2024/02/20 | 1,031 | 1,035 | 1,029 | 1,031 | -6 | -0.6% | 41,605 |
| 2024/02/19 | 1,035 | 1,039 | 1,031 | 1,037 | ±0 | ±0% | 24,009 |
| 2024/02/16 | 1,033 | 1,039 | 1,032 | 1,037 | -16 | -1.5% | 86,803 |
| 2024/02/15 | 1,047 | 1,055 | 1,045 | 1,053 | +19 | +1.8% | 89,938 |
| 2024/02/14 | 1,032 | 1,037 | 1,031 | 1,034 | -7 | -0.7% | 66,472 |
| 2024/02/13 | 1,039 | 1,044 | 1,038 | 1,041 | -5 | -0.5% | 147,113 |
| 2024/02/09 | 1,043 | 1,050 | 1,043 | 1,046 | -23 | -2.2% | 85,698 |
| 2024/02/08 | 1,075 | 1,078 | 1,066 | 1,069 | -16 | -1.5% | 11,591 |
| 2024/02/07 | 1,085 | 1,088 | 1,082 | 1,085 | ±0 | ±0% | 4,625 |
| 2024/02/06 | 1,085 | 1,089 | 1,082 | 1,085 | -6 | -0.5% | 23,785 |
| 2024/02/05 | 1,091 | 1,094 | 1,089 | 1,091 | +2 | +0.2% | 45,497 |
| 2024/02/02 | 1,086 | 1,090 | 1,085 | 1,089 | +19 | +1.8% | 123,246 |
| 2024/02/01 | 1,066 | 1,070 | 1,060 | 1,070 | +25 | +2.4% | 111,190 |
| 2024/01/31 | 1,046 | 1,052 | 1,042 | 1,045 | -4 | -0.4% | 38,632 |
| 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 |
351～
400
件表示中 / 1816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
