ＮＥＸＴ ＮＯＴＥＳ 金先物 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,839 | 2,839 | 2,800 | 2,821 | -32 | -1.1% | 246 |
| 2024/05/09 | 2,873 | 2,873 | 2,841 | 2,853 | -24 | -0.8% | 160 |
| 2024/05/08 | 2,849 | 2,881 | 2,836 | 2,877 | +27 | +0.9% | 570 |
| 2024/05/07 | 2,851 | 2,855 | 2,841 | 2,850 | ±0 | ±0% | 1,604 |
| 2024/05/02 | 2,860 | 2,860 | 2,820 | 2,850 | +18 | +0.6% | 373 |
| 2024/05/01 | 2,822 | 2,838 | 2,822 | 2,832 | +27 | +1% | 2,016 |
| 2024/04/30 | 2,804 | 2,845 | 2,804 | 2,805 | -36 | -1.3% | 4,934 |
| 2024/04/26 | 2,830 | 2,864 | 2,818 | 2,841 | -27 | -0.9% | 1,213 |
| 2024/04/25 | 2,891 | 2,891 | 2,849 | 2,868 | +8 | +0.3% | 442 |
| 2024/04/24 | 2,893 | 2,899 | 2,833 | 2,860 | -54 | -1.9% | 9,458 |
| 2024/04/23 | 2,865 | 2,918 | 2,853 | 2,914 | +69 | +2.4% | 7,536 |
| 2024/04/22 | 2,822 | 2,849 | 2,820 | 2,845 | +12 | +0.4% | 2,747 |
| 2024/04/19 | 2,798 | 2,833 | 2,788 | 2,833 | -5 | -0.2% | 2,105 |
| 2024/04/18 | 2,848 | 2,848 | 2,808 | 2,838 | +5 | +0.2% | 807 |
| 2024/04/17 | 2,820 | 2,833 | 2,817 | 2,833 | +23 | +0.8% | 728 |
| 2024/04/16 | 2,836 | 2,836 | 2,791 | 2,810 | -40 | -1.4% | 1,260 |
| 2024/04/15 | 2,857 | 2,882 | 2,849 | 2,850 | +2 | +0.1% | 1,943 |
| 2024/04/12 | 2,861 | 2,864 | 2,840 | 2,848 | -58 | -2% | 2,702 |
| 2024/04/11 | 2,917 | 2,919 | 2,903 | 2,906 | -6 | -0.2% | 815 |
| 2024/04/10 | 2,916 | 2,927 | 2,901 | 2,912 | -13 | -0.4% | 530 |
| 2024/04/09 | 2,936 | 2,936 | 2,904 | 2,925 | ±0 | ±0% | 1,488 |
| 2024/04/08 | 2,936 | 2,959 | 2,900 | 2,925 | -70 | -2.3% | 1,824 |
| 2024/04/05 | 3,015 | 3,030 | 2,971 | 2,995 | +30 | +1% | 1,534 |
| 2024/04/04 | 2,996 | 2,996 | 2,955 | 2,965 | -50 | -1.7% | 528 |
| 2024/04/03 | 3,020 | 3,020 | 2,985 | 3,015 | -40 | -1.3% | 1,144 |
| 2024/04/02 | 3,045 | 3,060 | 3,040 | 3,055 | +5 | +0.2% | 48 |
| 2024/04/01 | 3,070 | 3,070 | 3,045 | 3,050 | -25 | -0.8% | 1,061 |
| 2024/03/29 | 3,115 | 3,115 | 3,045 | 3,075 | -70 | -2.2% | 674 |
| 2024/03/28 | 3,140 | 3,155 | 3,135 | 3,145 | +20 | +0.6% | 954 |
| 2024/03/27 | 3,140 | 3,170 | 3,125 | 3,125 | -50 | -1.6% | 177 |
| 2024/03/26 | 3,165 | 3,180 | 3,130 | 3,175 | +30 | +1% | 1,017 |
| 2024/03/25 | 3,160 | 3,185 | 3,145 | 3,145 | -10 | -0.3% | 188 |
| 2024/03/22 | 3,135 | 3,175 | 3,135 | 3,155 | +15 | +0.5% | 1,236 |
| 2024/03/21 | 3,150 | 3,160 | 3,130 | 3,140 | -80 | -2.5% | 1,246 |
| 2024/03/19 | 3,245 | 3,245 | 3,190 | 3,220 | -20 | -0.6% | 1,024 |
| 2024/03/18 | 3,220 | 3,245 | 3,210 | 3,240 | ±0 | ±0% | 232 |
| 2024/03/15 | 3,265 | 3,265 | 3,230 | 3,240 | -25 | -0.8% | 42 |
| 2024/03/14 | 3,260 | 3,265 | 3,210 | 3,265 | -20 | -0.6% | 877 |
| 2024/03/13 | 3,250 | 3,285 | 3,240 | 3,285 | +25 | +0.8% | 395 |
| 2024/03/12 | 3,270 | 3,270 | 3,220 | 3,260 | -5 | -0.2% | 287 |
| 2024/03/11 | 3,270 | 3,270 | 3,235 | 3,265 | -5 | -0.2% | 375 |
| 2024/03/08 | 3,275 | 3,280 | 3,240 | 3,270 | ±0 | ±0% | 691 |
| 2024/03/07 | 3,250 | 3,270 | 3,245 | 3,270 | ±0 | ±0% | 845 |
| 2024/03/06 | 3,235 | 3,270 | 3,235 | 3,270 | -15 | -0.5% | 1,073 |
| 2024/03/05 | 3,290 | 3,300 | 3,250 | 3,285 | -55 | -1.6% | 1,917 |
| 2024/03/04 | 3,350 | 3,355 | 3,330 | 3,340 | -20 | -0.6% | 676 |
| 2024/03/01 | 3,415 | 3,415 | 3,360 | 3,360 | -60 | -1.8% | 684 |
| 2024/02/29 | 3,415 | 3,430 | 3,415 | 3,420 | +20 | +0.6% | 661 |
| 2024/02/28 | 3,430 | 3,430 | 3,400 | 3,400 | ±0 | ±0% | 1,464 |
| 2024/02/27 | 3,415 | 3,420 | 3,400 | 3,400 | -25 | -0.7% | 141 |
1～
50
件表示中 / 1500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
