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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,320 | 4,340 | 4,315 | 4,335 | +35 | +0.8% | 315 |
| 2022/11/17 | 4,270 | 4,325 | 4,270 | 4,300 | +50 | +1.2% | 221 |
| 2022/11/16 | 4,280 | 4,280 | 4,250 | 4,250 | -35 | -0.8% | 134 |
| 2022/11/15 | 4,305 | 4,305 | 4,280 | 4,285 | -20 | -0.5% | 41 |
| 2022/11/14 | 4,290 | 4,360 | 4,290 | 4,305 | +25 | +0.6% | 1,589 |
| 2022/11/11 | 4,255 | 4,310 | 4,250 | 4,280 | -10 | -0.2% | 1,890 |
| 2022/11/10 | 4,295 | 4,295 | 4,275 | 4,290 | -10 | -0.2% | 1,563 |
| 2022/11/09 | 4,300 | 4,300 | 4,270 | 4,300 | -20 | -0.5% | 442 |
| 2022/11/08 | 4,315 | 4,340 | 4,310 | 4,320 | +25 | +0.6% | 139 |
| 2022/11/07 | 4,365 | 4,365 | 4,290 | 4,295 | -50 | -1.2% | 884 |
| 2022/11/04 | 4,370 | 4,425 | 4,335 | 4,345 | +5 | +0.1% | 1,819 |
| 2022/11/02 | 4,345 | 4,370 | 4,340 | 4,340 | -5 | -0.1% | 573 |
| 2022/11/01 | 4,365 | 4,365 | 4,345 | 4,345 | -15 | -0.3% | 356 |
| 2022/10/31 | 4,355 | 4,365 | 4,355 | 4,360 | ±0 | ±0% | 150 |
| 2022/10/28 | 4,355 | 4,385 | 4,355 | 4,360 | -10 | -0.2% | 108 |
| 2022/10/27 | 4,350 | 4,430 | 4,350 | 4,370 | +55 | +1.3% | 966 |
| 2022/10/26 | 4,350 | 4,350 | 4,310 | 4,315 | -25 | -0.6% | 23 |
| 2022/10/25 | 4,350 | 4,350 | 4,340 | 4,340 | +40 | +0.9% | 130 |
| 2022/10/24 | 4,340 | 4,340 | 4,300 | 4,300 | -45 | -1% | 511 |
| 2022/10/21 | 4,340 | 4,390 | 4,335 | 4,345 | -10 | -0.2% | 850 |
| 2022/10/20 | 4,340 | 4,415 | 4,340 | 4,355 | +25 | +0.6% | 1,081 |
| 2022/10/19 | 4,335 | 4,340 | 4,330 | 4,330 | -5 | -0.1% | 95 |
| 2022/10/18 | 4,370 | 4,370 | 4,335 | 4,335 | -20 | -0.5% | 136 |
| 2022/10/17 | 4,375 | 4,380 | 4,325 | 4,355 | +5 | +0.1% | 376 |
| 2022/10/14 | 4,320 | 4,385 | 4,310 | 4,350 | +30 | +0.7% | 1,229 |
| 2022/10/13 | 4,325 | 4,365 | 4,300 | 4,320 | -60 | -1.4% | 332 |
| 2022/10/12 | 4,370 | 4,400 | 4,335 | 4,380 | -50 | -1.1% | 1,058 |
| 2022/10/11 | 4,415 | 4,430 | 4,350 | 4,430 | +100 | +2.3% | 736 |
| 2022/10/07 | 4,325 | 4,330 | 4,300 | 4,330 | +25 | +0.6% | 436 |
| 2022/10/06 | 4,325 | 4,325 | 4,275 | 4,305 | -10 | -0.2% | 239 |
| 2022/10/05 | 4,280 | 4,320 | 4,265 | 4,315 | -35 | -0.8% | 609 |
| 2022/10/04 | 4,310 | 4,375 | 4,310 | 4,350 | -100 | -2.2% | 471 |
| 2022/10/03 | 4,405 | 4,450 | 4,390 | 4,450 | +25 | +0.6% | 424 |
| 2022/09/30 | 4,475 | 4,475 | 4,410 | 4,425 | -70 | -1.6% | 338 |
| 2022/09/29 | 4,440 | 4,500 | 4,440 | 4,495 | -25 | -0.6% | 386 |
| 2022/09/28 | 4,540 | 4,555 | 4,500 | 4,520 | -25 | -0.6% | 464 |
| 2022/09/27 | 4,550 | 4,555 | 4,495 | 4,545 | +25 | +0.6% | 814 |
| 2022/09/26 | 4,505 | 4,540 | 4,490 | 4,520 | +60 | +1.3% | 1,498 |
| 2022/09/22 | 4,480 | 4,495 | 4,400 | 4,460 | -30 | -0.7% | 1,459 |
| 2022/09/21 | 4,500 | 4,505 | 4,490 | 4,490 | -10 | -0.2% | 510 |
| 2022/09/20 | 4,490 | 4,500 | 4,430 | 4,500 | +15 | +0.3% | 349 |
| 2022/09/16 | 4,455 | 4,520 | 4,455 | 4,485 | +75 | +1.7% | 1,249 |
| 2022/09/15 | 4,375 | 4,445 | 4,375 | 4,410 | +60 | +1.4% | 742 |
| 2022/09/14 | 4,385 | 4,400 | 4,340 | 4,350 | -30 | -0.7% | 165 |
| 2022/09/13 | 4,370 | 4,380 | 4,365 | 4,380 | +10 | +0.2% | 148 |
| 2022/09/12 | 4,400 | 4,400 | 4,335 | 4,370 | ±0 | ±0% | 224 |
| 2022/09/09 | 4,330 | 4,370 | 4,330 | 4,370 | +25 | +0.6% | 681 |
| 2022/09/08 | 4,355 | 4,355 | 4,325 | 4,345 | -55 | -1.3% | 609 |
| 2022/09/07 | 4,420 | 4,435 | 4,400 | 4,400 | -15 | -0.3% | 1,426 |
| 2022/09/06 | 4,430 | 4,440 | 4,400 | 4,415 | -15 | -0.3% | 216 |
601～
650
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
