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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/06/09 | 2,065 | 2,068 | 2,050 | 2,067 | +32 | +1.6% | 814 |
| 2025/06/06 | 2,053 | 2,053 | 2,031 | 2,035 | -19 | -0.9% | 73 |
| 2025/06/05 | 2,056 | 2,056 | 2,044 | 2,054 | +14 | +0.7% | 207 |
| 2025/06/04 | 2,054 | 2,060 | 2,026 | 2,040 | -17 | -0.8% | 931 |
| 2025/06/03 | 2,044 | 2,060 | 2,044 | 2,057 | -8 | -0.4% | 571 |
| 2025/06/02 | 2,085 | 2,088 | 2,058 | 2,065 | -23 | -1.1% | 2,246 |
| 2025/05/30 | 2,061 | 2,116 | 2,054 | 2,088 | +29 | +1.4% | 16,939 |
| 2025/05/29 | 2,087 | 2,087 | 2,059 | 2,059 | -14 | -0.7% | 3,235 |
| 2025/05/28 | 2,097 | 2,097 | 2,068 | 2,073 | -7 | -0.3% | 885 |
| 2025/05/27 | 2,065 | 2,081 | 2,057 | 2,080 | +27 | +1.3% | 838 |
| 2025/05/26 | 2,054 | 2,067 | 2,053 | 2,053 | -14 | -0.7% | 734 |
| 2025/05/23 | 2,063 | 2,081 | 2,060 | 2,067 | +9 | +0.4% | 2,253 |
| 2025/05/22 | 2,079 | 2,079 | 2,049 | 2,058 | -16 | -0.8% | 2,516 |
| 2025/05/21 | 2,107 | 2,107 | 2,069 | 2,074 | -65 | -3% | 3,524 |
| 2025/05/20 | 2,098 | 2,139 | 2,094 | 2,139 | +44 | +2.1% | 3,911 |
| 2025/05/19 | 2,090 | 2,130 | 2,089 | 2,095 | -24 | -1.1% | 3,268 |
| 2025/05/16 | 2,109 | 2,125 | 2,089 | 2,119 | -26 | -1.2% | 4,688 |
| 2025/05/15 | 2,128 | 2,165 | 2,118 | 2,145 | +76 | +3.7% | 4,826 |
| 2025/05/14 | 2,061 | 2,118 | 2,061 | 2,069 | +5 | +0.2% | 2,085 |
| 2025/05/13 | 2,075 | 2,090 | 2,057 | 2,064 | -18 | -0.9% | 15,209 |
| 2025/05/12 | 2,054 | 2,096 | 2,051 | 2,082 | +48 | +2.4% | 7,729 |
| 2025/05/09 | 2,056 | 2,062 | 2,032 | 2,034 | -4 | -0.2% | 2,754 |
| 2025/05/08 | 2,028 | 2,051 | 2,018 | 2,038 | +11 | +0.5% | 1,812 |
| 2025/05/07 | 2,035 | 2,060 | 2,025 | 2,027 | -51 | -2.5% | 4,350 |
| 2025/05/02 | 2,099 | 2,111 | 2,069 | 2,078 | -39 | -1.8% | 28,807 |
| 2025/05/01 | 2,127 | 2,159 | 2,114 | 2,117 | +12 | +0.6% | 5,404 |
| 2025/04/30 | 2,099 | 2,137 | 2,087 | 2,105 | -23 | -1.1% | 10,149 |
| 2025/04/28 | 2,118 | 2,139 | 2,090 | 2,128 | +4 | +0.2% | 12,920 |
| 2025/04/25 | 2,103 | 2,192 | 2,067 | 2,124 | +6 | +0.3% | 14,568 |
| 2025/04/24 | 2,118 | 2,123 | 2,063 | 2,118 | +17 | +0.8% | 7,727 |
| 2025/04/23 | 2,116 | 2,137 | 2,059 | 2,101 | +35 | +1.7% | 18,254 |
| 2025/04/22 | 2,085 | 2,094 | 2,050 | 2,066 | -47 | -2.2% | 4,048 |
| 2025/04/21 | 2,123 | 2,123 | 2,081 | 2,113 | -10 | -0.5% | 4,142 |
| 2025/04/18 | 2,135 | 2,135 | 2,110 | 2,123 | +3 | +0.1% | 9,242 |
| 2025/04/17 | 2,119 | 2,128 | 2,100 | 2,120 | -20 | -0.9% | 3,872 |
| 2025/04/16 | 2,168 | 2,168 | 2,138 | 2,140 | -45 | -2.1% | 829 |
| 2025/04/15 | 2,190 | 2,191 | 2,156 | 2,185 | ±0 | ±0% | 905 |
| 2025/04/14 | 2,177 | 2,189 | 2,155 | 2,185 | -4 | -0.2% | 982 |
| 2025/04/11 | 2,159 | 2,195 | 2,159 | 2,189 | +10 | +0.5% | 1,449 |
| 2025/04/10 | 2,182 | 2,201 | 2,164 | 2,179 | -93 | -4.1% | 2,943 |
| 2025/04/09 | 2,289 | 2,310 | 2,269 | 2,272 | +22 | +1% | 2,342 |
| 2025/04/08 | 2,293 | 2,295 | 2,236 | 2,250 | -50 | -2.2% | 10,784 |
| 2025/04/07 | 2,299 | 2,368 | 2,224 | 2,300 | +114 | +5.2% | 13,868 |
| 2025/04/04 | 2,219 | 2,238 | 2,179 | 2,186 | -14 | -0.6% | 6,229 |
1～
50
件表示中 / 1770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
