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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,590 | 5,590 | 5,480 | 5,510 | -60 | -1.1% | 491 |
| 2021/08/26 | 5,530 | 5,570 | 5,500 | 5,570 | +40 | +0.7% | 358 |
| 2021/08/25 | 5,530 | 5,540 | 5,510 | 5,530 | +20 | +0.4% | 285 |
| 2021/08/24 | 5,510 | 5,520 | 5,480 | 5,510 | -50 | -0.9% | 508 |
| 2021/08/23 | 5,610 | 5,610 | 5,550 | 5,560 | -20 | -0.4% | 490 |
| 2021/08/20 | 5,580 | 5,640 | 5,560 | 5,580 | +40 | +0.7% | 916 |
| 2021/08/19 | 5,550 | 5,570 | 5,540 | 5,540 | -10 | -0.2% | 1,412 |
| 2021/08/18 | 5,640 | 5,640 | 5,550 | 5,550 | -30 | -0.5% | 353 |
| 2021/08/17 | 5,570 | 5,630 | 5,570 | 5,580 | -50 | -0.9% | 168 |
| 2021/08/16 | 5,630 | 5,650 | 5,580 | 5,630 | ±0 | ±0% | 329 |
| 2021/08/13 | 5,670 | 5,670 | 5,610 | 5,630 | +10 | +0.2% | 224 |
| 2021/08/12 | 5,620 | 5,650 | 5,610 | 5,620 | -90 | -1.6% | 697 |
| 2021/08/11 | 5,780 | 5,780 | 5,660 | 5,710 | +10 | +0.2% | 1,696 |
| 2021/08/10 | 5,740 | 5,760 | 5,660 | 5,700 | +210 | +3.8% | 3,299 |
| 2021/08/06 | 5,510 | 5,550 | 5,490 | 5,490 | -30 | -0.5% | 271 |
| 2021/08/05 | 5,560 | 5,560 | 5,460 | 5,520 | -40 | -0.7% | 235 |
| 2021/08/04 | 5,510 | 5,570 | 5,500 | 5,560 | +70 | +1.3% | 243 |
| 2021/08/03 | 5,560 | 5,560 | 5,480 | 5,490 | -80 | -1.4% | 1,170 |
| 2021/08/02 | 5,460 | 5,570 | 5,460 | 5,570 | +130 | +2.4% | 801 |
| 2021/07/30 | 5,470 | 5,480 | 5,440 | 5,440 | -20 | -0.4% | 260 |
| 2021/07/29 | 5,490 | 5,490 | 5,450 | 5,460 | -10 | -0.2% | 63 |
| 2021/07/28 | 5,490 | 5,510 | 5,470 | 5,470 | -20 | -0.4% | 360 |
| 2021/07/27 | 5,470 | 5,520 | 5,470 | 5,490 | +50 | +0.9% | 159 |
| 2021/07/26 | 5,490 | 5,500 | 5,440 | 5,440 | -20 | -0.4% | 407 |
| 2021/07/21 | 5,490 | 5,490 | 5,460 | 5,460 | ±0 | ±0% | 53 |
| 2021/07/20 | 5,530 | 5,550 | 5,450 | 5,460 | -40 | -0.7% | 304 |
| 2021/07/19 | 5,440 | 5,550 | 5,440 | 5,500 | +90 | +1.7% | 739 |
| 2021/07/16 | 5,430 | 5,430 | 5,400 | 5,410 | -30 | -0.6% | 271 |
| 2021/07/15 | 5,460 | 5,460 | 5,410 | 5,440 | -10 | -0.2% | 230 |
| 2021/07/14 | 5,460 | 5,470 | 5,450 | 5,450 | -20 | -0.4% | 25 |
| 2021/07/13 | 5,480 | 5,480 | 5,450 | 5,470 | -20 | -0.4% | 43 |
| 2021/07/12 | 5,510 | 5,510 | 5,450 | 5,490 | -30 | -0.5% | 930 |
| 2021/07/09 | 5,530 | 5,530 | 5,470 | 5,520 | -20 | -0.4% | 83 |
| 2021/07/08 | 5,460 | 5,560 | 5,450 | 5,540 | +80 | +1.5% | 281 |
| 2021/07/07 | 5,470 | 5,490 | 5,460 | 5,460 | +20 | +0.4% | 194 |
| 2021/07/06 | 5,470 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 474 |
| 2021/07/05 | 5,470 | 5,530 | 5,470 | 5,480 | +10 | +0.2% | 615 |
| 2021/07/02 | 5,490 | 5,500 | 5,470 | 5,470 | -40 | -0.7% | 363 |
| 2021/07/01 | 5,580 | 5,580 | 5,510 | 5,510 | -100 | -1.8% | 312 |
| 2021/06/30 | 5,580 | 5,620 | 5,580 | 5,610 | +70 | +1.3% | 1,153 |
| 2021/06/29 | 5,530 | 5,550 | 5,530 | 5,540 | +40 | +0.7% | 2,465 |
| 2021/06/28 | 5,510 | 5,560 | 5,500 | 5,500 | -10 | -0.2% | 2,538 |
| 2021/06/25 | 5,540 | 5,540 | 5,510 | 5,510 | -20 | -0.4% | 1,010 |
| 2021/06/24 | 5,540 | 5,570 | 5,510 | 5,530 | +10 | +0.2% | 448 |
| 2021/06/23 | 5,600 | 5,620 | 5,510 | 5,520 | ±0 | ±0% | 920 |
| 2021/06/22 | 5,530 | 5,590 | 5,500 | 5,520 | -110 | -2% | 5,462 |
| 2021/06/21 | 5,690 | 5,690 | 5,570 | 5,630 | -20 | -0.4% | 7,224 |
| 2021/06/18 | 5,660 | 5,660 | 5,550 | 5,650 | +200 | +3.7% | 7,027 |
| 2021/06/17 | 5,440 | 5,530 | 5,400 | 5,450 | +40 | +0.7% | 4,181 |
| 2021/06/16 | 5,440 | 5,440 | 5,340 | 5,410 | ±0 | ±0% | 1,345 |
901～
950
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
