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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,555 | 4,570 | 4,510 | 4,560 | -35 | -0.8% | 722 |
| 2022/04/07 | 4,580 | 4,595 | 4,535 | 4,595 | +5 | +0.1% | 1,157 |
| 2022/04/06 | 4,600 | 4,600 | 4,530 | 4,590 | -25 | -0.5% | 1,025 |
| 2022/04/05 | 4,600 | 4,620 | 4,570 | 4,615 | +30 | +0.7% | 433 |
| 2022/04/04 | 4,630 | 4,645 | 4,580 | 4,585 | -10 | -0.2% | 997 |
| 2022/04/01 | 4,635 | 4,635 | 4,540 | 4,595 | -45 | -1% | 772 |
| 2022/03/31 | 4,585 | 4,655 | 4,585 | 4,640 | -15 | -0.3% | 847 |
| 2022/03/30 | 4,625 | 4,675 | 4,605 | 4,655 | +100 | +2.2% | 1,626 |
| 2022/03/29 | 4,580 | 4,615 | 4,555 | 4,555 | ±0 | ±0% | 771 |
| 2022/03/28 | 4,545 | 4,585 | 4,545 | 4,555 | -10 | -0.2% | 262 |
| 2022/03/25 | 4,560 | 4,570 | 4,545 | 4,565 | -55 | -1.2% | 1,868 |
| 2022/03/24 | 4,635 | 4,635 | 4,620 | 4,620 | -50 | -1.1% | 478 |
| 2022/03/23 | 4,675 | 4,675 | 4,640 | 4,670 | +10 | +0.2% | 719 |
| 2022/03/22 | 4,720 | 4,720 | 4,660 | 4,660 | -55 | -1.2% | 985 |
| 2022/03/18 | 4,730 | 4,730 | 4,685 | 4,715 | -15 | -0.3% | 1,256 |
| 2022/03/17 | 4,715 | 4,770 | 4,710 | 4,730 | -90 | -1.9% | 1,965 |
| 2022/03/16 | 4,820 | 4,820 | 4,755 | 4,820 | +20 | +0.4% | 3,151 |
| 2022/03/15 | 4,745 | 4,800 | 4,720 | 4,800 | +90 | +1.9% | 3,069 |
| 2022/03/14 | 4,710 | 4,710 | 4,690 | 4,710 | +10 | +0.2% | 1,403 |
| 2022/03/11 | 4,700 | 4,730 | 4,655 | 4,700 | -25 | -0.5% | 3,010 |
| 2022/03/10 | 4,730 | 4,730 | 4,665 | 4,725 | +145 | +3.2% | 2,191 |
| 2022/03/09 | 4,600 | 4,640 | 4,515 | 4,580 | -155 | -3.3% | 6,338 |
| 2022/03/08 | 4,670 | 4,750 | 4,670 | 4,735 | -45 | -0.9% | 1,075 |
| 2022/03/07 | 4,770 | 4,780 | 4,720 | 4,780 | -105 | -2.1% | 2,273 |
| 2022/03/04 | 4,860 | 4,900 | 4,830 | 4,885 | ±0 | ±0% | 2,575 |
| 2022/03/03 | 4,890 | 4,890 | 4,870 | 4,885 | -5 | -0.1% | 568 |
| 2022/03/02 | 4,885 | 4,905 | 4,870 | 4,890 | -75 | -1.5% | 1,011 |
| 2022/03/01 | 4,970 | 4,970 | 4,920 | 4,965 | +65 | +1.3% | 762 |
| 2022/02/28 | 4,930 | 4,935 | 4,875 | 4,900 | -20 | -0.4% | 463 |
| 2022/02/25 | 4,945 | 4,945 | 4,885 | 4,920 | +65 | +1.3% | 1,321 |
| 2022/02/24 | 4,955 | 4,955 | 4,835 | 4,855 | -115 | -2.3% | 2,218 |
| 2022/02/22 | 5,000 | 5,000 | 4,905 | 4,970 | -29 | -0.6% | 764 |
| 2022/02/21 | 4,962 | 5,000 | 4,950 | 4,999 | +19 | +0.4% | 842 |
| 2022/02/18 | 4,970 | 4,980 | 4,921 | 4,980 | -50 | -1% | 733 |
| 2022/02/17 | 5,037 | 5,037 | 4,973 | 5,030 | -41 | -0.8% | 649 |
| 2022/02/16 | 5,072 | 5,074 | 5,020 | 5,071 | +67 | +1.3% | 309 |
| 2022/02/15 | 5,029 | 5,030 | 5,000 | 5,004 | -66 | -1.3% | 404 |
| 2022/02/14 | 5,059 | 5,070 | 5,025 | 5,070 | -20 | -0.4% | 476 |
| 2022/02/10 | 5,081 | 5,101 | 5,081 | 5,090 | -62 | -1.2% | 140 |
| 2022/02/09 | 5,149 | 5,152 | 5,100 | 5,152 | +12 | +0.2% | 263 |
| 2022/02/08 | 5,149 | 5,153 | 5,140 | 5,140 | -10 | -0.2% | 221 |
| 2022/02/07 | 5,204 | 5,204 | 5,150 | 5,150 | -46 | -0.9% | 122 |
| 2022/02/04 | 5,243 | 5,243 | 5,194 | 5,196 | -14 | -0.3% | 132 |
| 2022/02/03 | 5,210 | 5,249 | 5,210 | 5,210 | ±0 | ±0% | 43 |
| 2022/02/02 | 5,207 | 5,230 | 5,207 | 5,210 | +2 | ±0% | 512 |
| 2022/02/01 | 5,250 | 5,250 | 5,208 | 5,208 | -41 | -0.8% | 64 |
| 2022/01/31 | 5,235 | 5,249 | 5,230 | 5,249 | +55 | +1.1% | 67 |
| 2022/01/28 | 5,210 | 5,238 | 5,187 | 5,194 | -26 | -0.5% | 224 |
| 2022/01/27 | 5,180 | 5,230 | 5,173 | 5,220 | +45 | +0.9% | 70 |
| 2022/01/26 | 5,150 | 5,176 | 5,138 | 5,175 | -14 | -0.3% | 70 |
751～
800
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
