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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,435 | 4,480 | 4,430 | 4,430 | -35 | -0.8% | 177 |
| 2022/09/02 | 4,530 | 4,530 | 4,460 | 4,465 | -65 | -1.4% | 555 |
| 2022/09/01 | 4,470 | 4,530 | 4,465 | 4,530 | +60 | +1.3% | 548 |
| 2022/08/31 | 4,470 | 4,470 | 4,465 | 4,470 | ±0 | ±0% | 21 |
| 2022/08/30 | 4,465 | 4,475 | 4,420 | 4,470 | +15 | +0.3% | 225 |
| 2022/08/29 | 4,490 | 4,490 | 4,450 | 4,455 | -20 | -0.4% | 103 |
| 2022/08/26 | 4,480 | 4,485 | 4,435 | 4,475 | +15 | +0.3% | 17 |
| 2022/08/25 | 4,435 | 4,470 | 4,435 | 4,460 | -30 | -0.7% | 137 |
| 2022/08/24 | 4,465 | 4,490 | 4,455 | 4,490 | +30 | +0.7% | 66 |
| 2022/08/23 | 4,455 | 4,490 | 4,455 | 4,460 | +10 | +0.2% | 68 |
| 2022/08/22 | 4,500 | 4,500 | 4,450 | 4,450 | -40 | -0.9% | 273 |
| 2022/08/19 | 4,455 | 4,490 | 4,450 | 4,490 | +15 | +0.3% | 223 |
| 2022/08/18 | 4,520 | 4,525 | 4,475 | 4,475 | -45 | -1% | 249 |
| 2022/08/17 | 4,475 | 4,520 | 4,470 | 4,520 | -20 | -0.4% | 277 |
| 2022/08/16 | 4,505 | 4,545 | 4,505 | 4,540 | +45 | +1% | 895 |
| 2022/08/15 | 4,435 | 4,495 | 4,435 | 4,495 | +10 | +0.2% | 120 |
| 2022/08/12 | 4,485 | 4,490 | 4,470 | 4,485 | +35 | +0.8% | 90 |
| 2022/08/10 | 4,415 | 4,450 | 4,415 | 4,450 | -10 | -0.2% | 303 |
| 2022/08/09 | 4,470 | 4,470 | 4,445 | 4,460 | -30 | -0.7% | 53 |
| 2022/08/08 | 4,495 | 4,495 | 4,470 | 4,490 | +15 | +0.3% | 154 |
| 2022/08/05 | 4,510 | 4,525 | 4,475 | 4,475 | -45 | -1% | 157 |
| 2022/08/04 | 4,560 | 4,560 | 4,520 | 4,520 | -5 | -0.1% | 124 |
| 2022/08/03 | 4,605 | 4,605 | 4,525 | 4,525 | -85 | -1.8% | 392 |
| 2022/08/02 | 4,580 | 4,610 | 4,570 | 4,610 | +35 | +0.8% | 743 |
| 2022/08/01 | 4,535 | 4,590 | 4,535 | 4,575 | ±0 | ±0% | 730 |
| 2022/07/29 | 4,525 | 4,575 | 4,525 | 4,575 | +40 | +0.9% | 199 |
| 2022/07/28 | 4,500 | 4,550 | 4,500 | 4,535 | ±0 | ±0% | 366 |
| 2022/07/27 | 4,535 | 4,565 | 4,525 | 4,535 | +5 | +0.1% | 99 |
| 2022/07/26 | 4,545 | 4,560 | 4,525 | 4,530 | -20 | -0.4% | 91 |
| 2022/07/25 | 4,540 | 4,580 | 4,530 | 4,550 | +10 | +0.2% | 298 |
| 2022/07/22 | 4,565 | 4,565 | 4,515 | 4,540 | -25 | -0.5% | 710 |
| 2022/07/21 | 4,550 | 4,605 | 4,550 | 4,565 | +5 | +0.1% | 1,336 |
| 2022/07/20 | 4,545 | 4,575 | 4,520 | 4,560 | +40 | +0.9% | 1,284 |
| 2022/07/19 | 4,545 | 4,545 | 4,515 | 4,520 | +5 | +0.1% | 618 |
| 2022/07/15 | 4,515 | 4,520 | 4,495 | 4,515 | +35 | +0.8% | 175 |
| 2022/07/14 | 4,530 | 4,540 | 4,470 | 4,480 | -65 | -1.4% | 372 |
| 2022/07/13 | 4,535 | 4,550 | 4,535 | 4,545 | +20 | +0.4% | 197 |
| 2022/07/12 | 4,510 | 4,535 | 4,490 | 4,525 | +25 | +0.6% | 224 |
| 2022/07/11 | 4,525 | 4,530 | 4,500 | 4,500 | -60 | -1.3% | 64 |
| 2022/07/08 | 4,515 | 4,570 | 4,500 | 4,560 | +20 | +0.4% | 992 |
| 2022/07/07 | 4,520 | 4,580 | 4,520 | 4,540 | +50 | +1.1% | 1,384 |
| 2022/07/06 | 4,460 | 4,490 | 4,450 | 4,490 | +100 | +2.3% | 1,080 |
| 2022/07/05 | 4,390 | 4,390 | 4,335 | 4,390 | -10 | -0.2% | 629 |
| 2022/07/04 | 4,445 | 4,445 | 4,400 | 4,400 | -10 | -0.2% | 827 |
| 2022/07/01 | 4,370 | 4,430 | 4,365 | 4,410 | +90 | +2.1% | 761 |
| 2022/06/30 | 4,350 | 4,350 | 4,315 | 4,320 | ±0 | ±0% | 61 |
| 2022/06/29 | 4,355 | 4,355 | 4,320 | 4,320 | -35 | -0.8% | 243 |
| 2022/06/28 | 4,340 | 4,355 | 4,330 | 4,355 | +35 | +0.8% | 226 |
| 2022/06/27 | 4,335 | 4,365 | 4,320 | 4,320 | -80 | -1.8% | 1,620 |
| 2022/06/24 | 4,360 | 4,400 | 4,360 | 4,400 | +50 | +1.1% | 485 |
651～
700
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
