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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,000 | 2,000 | 1,990 | 1,990 | -4 | -0.2% | 448 |
| 2025/08/19 | 1,991 | 1,994 | 1,991 | 1,994 | +4 | +0.2% | 55 |
| 2025/08/18 | 2,000 | 2,000 | 1,978 | 1,990 | +11 | +0.6% | 334 |
| 2025/08/15 | 1,996 | 1,996 | 1,979 | 1,979 | -17 | -0.9% | 1,016 |
| 2025/08/14 | 1,972 | 1,996 | 1,970 | 1,996 | +10 | +0.5% | 384 |
| 2025/08/13 | 1,969 | 1,986 | 1,969 | 1,986 | +24 | +1.2% | 236 |
| 2025/08/12 | 1,980 | 1,980 | 1,959 | 1,962 | -18 | -0.9% | 2,335 |
| 2025/08/08 | 1,965 | 1,980 | 1,965 | 1,980 | +13 | +0.7% | 877 |
| 2025/08/07 | 1,979 | 1,979 | 1,962 | 1,967 | +4 | +0.2% | 57 |
| 2025/08/06 | 1,982 | 1,982 | 1,956 | 1,963 | -12 | -0.6% | 1,050 |
| 2025/08/05 | 1,990 | 1,990 | 1,967 | 1,975 | -16 | -0.8% | 245 |
| 2025/08/04 | 2,016 | 2,016 | 1,974 | 1,991 | +11 | +0.6% | 431 |
| 2025/08/01 | 1,994 | 1,994 | 1,967 | 1,980 | -20 | -1% | 824 |
| 2025/07/31 | 2,015 | 2,031 | 1,989 | 2,000 | -3 | -0.1% | 2,378 |
| 2025/07/30 | 1,993 | 2,004 | 1,987 | 2,003 | +6 | +0.3% | 228 |
| 2025/07/29 | 1,993 | 2,001 | 1,993 | 1,997 | +5 | +0.3% | 4,942 |
| 2025/07/28 | 1,990 | 1,993 | 1,982 | 1,992 | +5 | +0.3% | 1,163 |
| 2025/07/25 | 1,994 | 1,994 | 1,965 | 1,987 | -7 | -0.4% | 2,573 |
| 2025/07/24 | 1,966 | 1,994 | 1,966 | 1,994 | +33 | +1.7% | 2,210 |
| 2025/07/23 | 1,967 | 1,969 | 1,955 | 1,961 | -7 | -0.4% | 908 |
| 2025/07/22 | 1,967 | 1,978 | 1,967 | 1,968 | -27 | -1.4% | 1,500 |
| 2025/07/18 | 1,969 | 2,009 | 1,969 | 1,995 | +5 | +0.3% | 1,244 |
| 2025/07/17 | 1,999 | 2,007 | 1,966 | 1,990 | +12 | +0.6% | 769 |
| 2025/07/16 | 1,978 | 1,978 | 1,969 | 1,978 | ±0 | ±0% | 3,621 |
| 2025/07/15 | 1,995 | 1,995 | 1,976 | 1,978 | -18 | -0.9% | 556 |
| 2025/07/14 | 1,997 | 1,997 | 1,973 | 1,996 | -15 | -0.7% | 1,219 |
| 2025/07/11 | 2,025 | 2,040 | 1,996 | 2,011 | -30 | -1.5% | 1,551 |
| 2025/07/10 | 2,050 | 2,050 | 2,029 | 2,041 | -9 | -0.4% | 176 |
| 2025/07/09 | 2,040 | 2,050 | 2,011 | 2,050 | +33 | +1.6% | 1,678 |
| 2025/07/08 | 2,035 | 2,035 | 2,016 | 2,017 | -36 | -1.8% | 603 |
| 2025/07/07 | 2,054 | 2,054 | 2,040 | 2,053 | +28 | +1.4% | 372 |
| 2025/07/04 | 2,025 | 2,052 | 2,023 | 2,025 | -15 | -0.7% | 659 |
| 2025/07/03 | 2,034 | 2,051 | 2,032 | 2,040 | +5 | +0.2% | 663 |
| 2025/07/02 | 2,041 | 2,055 | 2,035 | 2,035 | -11 | -0.5% | 738 |
| 2025/07/01 | 2,073 | 2,073 | 2,044 | 2,046 | -34 | -1.6% | 1,620 |
| 2025/06/30 | 2,071 | 2,110 | 2,066 | 2,080 | +3 | +0.1% | 5,742 |
| 2025/06/27 | 2,038 | 2,077 | 2,037 | 2,077 | +29 | +1.4% | 705 |
| 2025/06/26 | 2,058 | 2,058 | 2,026 | 2,048 | -10 | -0.5% | 1,270 |
| 2025/06/25 | 2,055 | 2,063 | 2,040 | 2,058 | +10 | +0.5% | 1,099 |
| 2025/06/24 | 2,020 | 2,049 | 2,020 | 2,048 | +31 | +1.5% | 516 |
| 2025/06/23 | 2,028 | 2,030 | 2,017 | 2,017 | -39 | -1.9% | 3,292 |
| 2025/06/20 | 2,044 | 2,057 | 2,024 | 2,056 | +23 | +1.1% | 1,290 |
| 2025/06/19 | 2,022 | 2,033 | 2,020 | 2,033 | +11 | +0.5% | 575 |
| 2025/06/18 | 2,020 | 2,029 | 1,991 | 2,022 | -2 | -0.1% | 371 |
| 2025/06/17 | 2,030 | 2,032 | 2,002 | 2,024 | -8 | -0.4% | 563 |
| 2025/06/16 | 1,992 | 2,032 | 1,991 | 2,032 | +20 | +1% | 1,106 |
| 2025/06/13 | 2,022 | 2,033 | 1,995 | 2,012 | -22 | -1.1% | 2,212 |
| 2025/06/12 | 2,022 | 2,035 | 2,022 | 2,034 | -3 | -0.1% | 290 |
| 2025/06/11 | 2,039 | 2,047 | 2,030 | 2,037 | -8 | -0.4% | 701 |
| 2025/06/10 | 2,063 | 2,069 | 2,039 | 2,045 | -22 | -1.1% | 1,429 |
1～
50
件表示中 / 1814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
