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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,215 | 4,230 | 4,205 | 4,230 | -20 | -0.5% | 175 |
| 2023/02/01 | 4,205 | 4,250 | 4,205 | 4,250 | +15 | +0.4% | 196 |
| 2023/01/31 | 4,235 | 4,235 | 4,235 | 4,235 | ±0 | ±0% | 87 |
| 2023/01/30 | 4,255 | 4,255 | 4,195 | 4,235 | -5 | -0.1% | 616 |
| 2023/01/27 | 4,225 | 4,240 | 4,225 | 4,240 | +5 | +0.1% | 109 |
| 2023/01/26 | 4,220 | 4,235 | 4,220 | 4,235 | -5 | -0.1% | 45 |
| 2023/01/25 | 4,225 | 4,240 | 4,190 | 4,240 | +5 | +0.1% | 1,468 |
| 2023/01/24 | 4,225 | 4,235 | 4,215 | 4,235 | -15 | -0.4% | 666 |
| 2023/01/23 | 4,270 | 4,270 | 4,250 | 4,250 | -15 | -0.4% | 1,363 |
| 2023/01/20 | 4,265 | 4,270 | 4,265 | 4,265 | -25 | -0.6% | 251 |
| 2023/01/19 | 4,280 | 4,350 | 4,280 | 4,290 | +25 | +0.6% | 332 |
| 2023/01/18 | 4,315 | 4,315 | 4,250 | 4,265 | -50 | -1.2% | 555 |
| 2023/01/17 | 4,290 | 4,315 | 4,290 | 4,315 | +15 | +0.3% | 22 |
| 2023/01/16 | 4,300 | 4,300 | 4,290 | 4,300 | -10 | -0.2% | 47 |
| 2023/01/13 | 4,295 | 4,310 | 4,295 | 4,310 | +15 | +0.3% | 37 |
| 2023/01/12 | 4,300 | 4,310 | 4,265 | 4,295 | +15 | +0.4% | 331 |
| 2023/01/11 | 4,290 | 4,300 | 4,260 | 4,280 | -35 | -0.8% | 140 |
| 2023/01/10 | 4,320 | 4,320 | 4,315 | 4,315 | +25 | +0.6% | 111 |
| 2023/01/06 | 4,345 | 4,345 | 4,290 | 4,290 | -50 | -1.2% | 57 |
| 2023/01/05 | 4,330 | 4,340 | 4,305 | 4,340 | -50 | -1.1% | 217 |
| 2023/01/04 | 4,385 | 4,415 | 4,345 | 4,390 | +35 | +0.8% | 201 |
| 2022/12/30 | 4,365 | 4,375 | 4,355 | 4,355 | +20 | +0.5% | 8 |
| 2022/12/29 | 4,330 | 4,340 | 4,330 | 4,335 | ±0 | ±0% | 21 |
| 2022/12/28 | 4,335 | 4,375 | 4,335 | 4,335 | -40 | -0.9% | 18 |
| 2022/12/27 | 4,385 | 4,400 | 4,375 | 4,375 | -25 | -0.6% | 590 |
| 2022/12/26 | 4,430 | 4,445 | 4,380 | 4,400 | -35 | -0.8% | 1,182 |
| 2022/12/23 | 4,430 | 4,450 | 4,410 | 4,435 | +10 | +0.2% | 751 |
| 2022/12/22 | 4,385 | 4,430 | 4,375 | 4,425 | -15 | -0.3% | 550 |
| 2022/12/21 | 4,380 | 4,445 | 4,380 | 4,440 | +35 | +0.8% | 925 |
| 2022/12/20 | 4,310 | 4,440 | 4,300 | 4,405 | +85 | +2% | 2,004 |
| 2022/12/19 | 4,330 | 4,330 | 4,320 | 4,320 | ±0 | ±0% | 73 |
| 2022/12/16 | 4,360 | 4,370 | 4,310 | 4,320 | -70 | -1.6% | 529 |
| 2022/12/15 | 4,310 | 4,390 | 4,310 | 4,390 | +100 | +2.3% | 531 |
| 2022/12/14 | 4,290 | 4,310 | 4,290 | 4,290 | -5 | -0.1% | 136 |
| 2022/12/13 | 4,295 | 4,320 | 4,295 | 4,295 | ±0 | ±0% | 166 |
| 2022/12/12 | 4,330 | 4,330 | 4,295 | 4,295 | -35 | -0.8% | 262 |
| 2022/12/09 | 4,315 | 4,340 | 4,305 | 4,330 | +40 | +0.9% | 128 |
| 2022/12/08 | 4,345 | 4,345 | 4,290 | 4,290 | -50 | -1.2% | 862 |
| 2022/12/07 | 4,370 | 4,370 | 4,335 | 4,340 | -35 | -0.8% | 515 |
| 2022/12/06 | 4,365 | 4,375 | 4,350 | 4,375 | +10 | +0.2% | 22 |
| 2022/12/05 | 4,350 | 4,365 | 4,340 | 4,365 | +25 | +0.6% | 65 |
| 2022/12/02 | 4,320 | 4,350 | 4,315 | 4,340 | -20 | -0.5% | 323 |
| 2022/12/01 | 4,320 | 4,360 | 4,320 | 4,360 | +25 | +0.6% | 245 |
| 2022/11/30 | 4,340 | 4,375 | 4,330 | 4,335 | -30 | -0.7% | 1,166 |
| 2022/11/29 | 4,360 | 4,365 | 4,360 | 4,365 | -15 | -0.3% | 25 |
| 2022/11/28 | 4,345 | 4,380 | 4,345 | 4,380 | +30 | +0.7% | 190 |
| 2022/11/25 | 4,395 | 4,395 | 4,330 | 4,350 | -25 | -0.6% | 504 |
| 2022/11/24 | 4,320 | 4,395 | 4,320 | 4,375 | +75 | +1.7% | 626 |
| 2022/11/22 | 4,330 | 4,330 | 4,265 | 4,300 | -65 | -1.5% | 646 |
| 2022/11/21 | 4,350 | 4,365 | 4,295 | 4,365 | +30 | +0.7% | 857 |
551～
600
件表示中 / 1740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
