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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,364 | 1,364 | 1,342 | 1,348 | ±0 | ±0% | 95,336 |
| 2023/06/20 | 1,350 | 1,354 | 1,341 | 1,348 | -6 | -0.4% | 177,212 |
| 2023/06/19 | 1,344 | 1,359 | 1,338 | 1,354 | -4 | -0.3% | 278,337 |
| 2023/06/16 | 1,362 | 1,370 | 1,356 | 1,358 | -27 | -1.9% | 174,401 |
| 2023/06/15 | 1,400 | 1,405 | 1,384 | 1,385 | +7 | +0.5% | 92,910 |
| 2023/06/14 | 1,393 | 1,400 | 1,378 | 1,378 | -45 | -3.2% | 60,170 |
| 2023/06/13 | 1,427 | 1,429 | 1,421 | 1,423 | +22 | +1.6% | 154,374 |
| 2023/06/12 | 1,390 | 1,401 | 1,388 | 1,401 | +22 | +1.6% | 87,716 |
| 2023/06/09 | 1,387 | 1,388 | 1,378 | 1,379 | +19 | +1.4% | 37,306 |
| 2023/06/08 | 1,369 | 1,369 | 1,358 | 1,360 | -30 | -2.2% | 112,523 |
| 2023/06/07 | 1,374 | 1,390 | 1,370 | 1,390 | +16 | +1.2% | 31,572 |
| 2023/06/06 | 1,382 | 1,382 | 1,371 | 1,374 | +6 | +0.4% | 78,596 |
| 2023/06/05 | 1,354 | 1,375 | 1,353 | 1,368 | -37 | -2.6% | 177,642 |
| 2023/06/02 | 1,422 | 1,426 | 1,405 | 1,405 | -29 | -2% | 59,732 |
| 2023/06/01 | 1,456 | 1,457 | 1,431 | 1,434 | +5 | +0.3% | 126,074 |
| 2023/05/31 | 1,423 | 1,438 | 1,421 | 1,429 | +53 | +3.9% | 250,286 |
| 2023/05/30 | 1,369 | 1,379 | 1,364 | 1,376 | +12 | +0.9% | 67,596 |
| 2023/05/29 | 1,355 | 1,368 | 1,353 | 1,364 | -26 | -1.9% | 114,303 |
| 2023/05/26 | 1,390 | 1,397 | 1,387 | 1,390 | +24 | +1.8% | 104,647 |
| 2023/05/25 | 1,366 | 1,368 | 1,355 | 1,366 | -19 | -1.4% | 132,669 |
| 2023/05/24 | 1,382 | 1,390 | 1,380 | 1,385 | -27 | -1.9% | 111,555 |
| 2023/05/23 | 1,409 | 1,416 | 1,403 | 1,412 | -26 | -1.8% | 67,545 |
| 2023/05/22 | 1,421 | 1,439 | 1,421 | 1,438 | +29 | +2.1% | 29,898 |
| 2023/05/19 | 1,412 | 1,419 | 1,401 | 1,409 | -12 | -0.8% | 68,047 |
| 2023/05/18 | 1,413 | 1,421 | 1,410 | 1,421 | -44 | -3% | 99,703 |
| 2023/05/17 | 1,463 | 1,477 | 1,454 | 1,465 | +10 | +0.7% | 42,978 |
| 2023/05/16 | 1,452 | 1,460 | 1,446 | 1,455 | -23 | -1.6% | 34,481 |
| 2023/05/15 | 1,483 | 1,492 | 1,478 | 1,478 | +2 | +0.1% | 54,869 |
| 2023/05/12 | 1,467 | 1,482 | 1,465 | 1,476 | +43 | +3% | 76,773 |
| 2023/05/11 | 1,444 | 1,450 | 1,433 | 1,433 | -3 | -0.2% | 57,932 |
| 2023/05/10 | 1,425 | 1,439 | 1,424 | 1,436 | -13 | -0.9% | 51,156 |
| 2023/05/09 | 1,442 | 1,454 | 1,438 | 1,449 | -11 | -0.8% | 53,237 |
| 2023/05/08 | 1,464 | 1,470 | 1,459 | 1,460 | +77 | +5.6% | 266,345 |
| 2023/05/02 | 1,391 | 1,391 | 1,383 | 1,383 | -4 | -0.3% | 24,211 |
| 2023/05/01 | 1,387 | 1,396 | 1,382 | 1,387 | -28 | -2% | 80,126 |
| 2023/04/28 | 1,433 | 1,439 | 1,412 | 1,415 | -25 | -1.7% | 94,124 |
| 2023/04/27 | 1,446 | 1,448 | 1,440 | 1,440 | +49 | +3.5% | 275,639 |
| 2023/04/26 | 1,398 | 1,405 | 1,391 | 1,391 | +25 | +1.8% | 142,654 |
| 2023/04/25 | 1,368 | 1,374 | 1,358 | 1,366 | -32 | -2.3% | 98,558 |
| 2023/04/24 | 1,386 | 1,404 | 1,386 | 1,398 | -11 | -0.8% | 84,449 |
| 2023/04/21 | 1,404 | 1,409 | 1,401 | 1,409 | +32 | +2.3% | 270,690 |
| 2023/04/20 | 1,370 | 1,381 | 1,370 | 1,377 | +22 | +1.6% | 136,316 |
| 2023/04/19 | 1,359 | 1,359 | 1,351 | 1,355 | +6 | +0.4% | 49,684 |
| 2023/04/18 | 1,352 | 1,359 | 1,349 | 1,349 | +8 | +0.6% | 49,570 |
| 2023/04/17 | 1,346 | 1,348 | 1,315 | 1,341 | -15 | -1.1% | 133,934 |
| 2023/04/14 | 1,350 | 1,357 | 1,350 | 1,356 | +10 | +0.7% | 91,443 |
| 2023/04/13 | 1,349 | 1,349 | 1,344 | 1,346 | -13 | -1% | 135,320 |
| 2023/04/12 | 1,369 | 1,369 | 1,359 | 1,359 | -16 | -1.2% | 206,592 |
| 2023/04/11 | 1,382 | 1,384 | 1,372 | 1,375 | -6 | -0.4% | 157,117 |
| 2023/04/10 | 1,380 | 1,381 | 1,371 | 1,381 | -19 | -1.4% | 171,680 |
351～
400
件表示中 / 1634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
