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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,269 | 2,282 | 2,269 | 2,269 | -1 | ±0% | 92 |
| 2025/02/17 | 2,314 | 2,314 | 2,268 | 2,270 | +10 | +0.4% | 1,204 |
| 2025/02/14 | 2,266 | 2,268 | 2,250 | 2,260 | ±0 | ±0% | 149 |
| 2025/02/13 | 2,262 | 2,268 | 2,223 | 2,260 | -10 | -0.4% | 4,532 |
| 2025/02/12 | 2,282 | 2,296 | 2,258 | 2,270 | -20 | -0.9% | 1,115 |
| 2025/02/10 | 2,302 | 2,302 | 2,288 | 2,290 | -15 | -0.7% | 26 |
| 2025/02/07 | 2,301 | 2,307 | 2,288 | 2,305 | +22 | +1% | 297 |
| 2025/02/06 | 2,278 | 2,287 | 2,277 | 2,283 | -4 | -0.2% | 730 |
| 2025/02/05 | 2,286 | 2,288 | 2,284 | 2,287 | -3 | -0.1% | 87 |
| 2025/02/04 | 2,300 | 2,300 | 2,284 | 2,290 | -18 | -0.8% | 672 |
| 2025/02/03 | 2,315 | 2,321 | 2,305 | 2,308 | -2 | -0.1% | 174 |
| 2025/01/31 | 2,337 | 2,337 | 2,305 | 2,310 | -28 | -1.2% | 963 |
| 2025/01/30 | 2,319 | 2,375 | 2,319 | 2,338 | -2 | -0.1% | 1,015 |
| 2025/01/29 | 2,339 | 2,340 | 2,322 | 2,340 | -10 | -0.4% | 101 |
| 2025/01/28 | 2,340 | 2,350 | 2,334 | 2,350 | +25 | +1.1% | 86 |
| 2025/01/27 | 2,320 | 2,325 | 2,318 | 2,325 | -5 | -0.2% | 141 |
| 2025/01/24 | 2,328 | 2,337 | 2,321 | 2,330 | -20 | -0.9% | 201 |
| 2025/01/23 | 2,360 | 2,360 | 2,316 | 2,350 | -17 | -0.7% | 738 |
| 2025/01/22 | 2,381 | 2,382 | 2,323 | 2,367 | -35 | -1.5% | 1,414 |
| 2025/01/21 | 2,409 | 2,420 | 2,399 | 2,402 | -4 | -0.2% | 491 |
| 2025/01/20 | 2,407 | 2,407 | 2,388 | 2,406 | +18 | +0.8% | 257 |
| 2025/01/17 | 2,406 | 2,413 | 2,388 | 2,388 | -25 | -1% | 3,724 |
| 2025/01/16 | 2,399 | 2,413 | 2,377 | 2,413 | +12 | +0.5% | 169 |
| 2025/01/15 | 2,379 | 2,402 | 2,376 | 2,401 | -14 | -0.6% | 436 |
| 2025/01/14 | 2,415 | 2,415 | 2,366 | 2,415 | +17 | +0.7% | 2,166 |
| 2025/01/10 | 2,407 | 2,407 | 2,398 | 2,398 | -5 | -0.2% | 90 |
| 2025/01/09 | 2,411 | 2,414 | 2,403 | 2,403 | -19 | -0.8% | 2,285 |
| 2025/01/08 | 2,422 | 2,424 | 2,422 | 2,422 | -11 | -0.5% | 89 |
| 2025/01/07 | 2,421 | 2,439 | 2,406 | 2,433 | +13 | +0.5% | 233 |
| 2025/01/06 | 2,420 | 2,441 | 2,416 | 2,420 | ±0 | ±0% | 256 |
| 2024/12/30 | 2,420 | 2,420 | 2,403 | 2,420 | +5 | +0.2% | 240 |
| 2024/12/27 | 2,412 | 2,416 | 2,410 | 2,415 | +4 | +0.2% | 53 |
| 2024/12/26 | 2,438 | 2,438 | 2,402 | 2,411 | -28 | -1.1% | 3,400 |
| 2024/12/25 | 2,415 | 2,442 | 2,415 | 2,439 | +8 | +0.3% | 1,150 |
| 2024/12/24 | 2,466 | 2,466 | 2,430 | 2,431 | -36 | -1.5% | 288 |
| 2024/12/23 | 2,474 | 2,474 | 2,434 | 2,467 | +7 | +0.3% | 392 |
| 2024/12/20 | 2,461 | 2,489 | 2,460 | 2,460 | -26 | -1% | 1,438 |
| 2024/12/19 | 2,488 | 2,492 | 2,464 | 2,486 | +34 | +1.4% | 2,590 |
| 2024/12/18 | 2,498 | 2,498 | 2,452 | 2,452 | -8 | -0.3% | 1,227 |
| 2024/12/17 | 2,488 | 2,488 | 2,460 | 2,460 | -31 | -1.2% | 146 |
| 2024/12/16 | 2,455 | 2,498 | 2,455 | 2,491 | +45 | +1.8% | 916 |
| 2024/12/13 | 2,482 | 2,482 | 2,426 | 2,446 | +2 | +0.1% | 757 |
| 2024/12/12 | 2,402 | 2,446 | 2,402 | 2,444 | -12 | -0.5% | 2,656 |
| 2024/12/11 | 2,450 | 2,469 | 2,433 | 2,456 | -31 | -1.2% | 260 |
| 2024/12/10 | 2,469 | 2,488 | 2,469 | 2,487 | -28 | -1.1% | 343 |
| 2024/12/09 | 2,515 | 2,543 | 2,515 | 2,515 | ±0 | ±0% | 125 |
| 2024/12/06 | 2,515 | 2,555 | 2,512 | 2,515 | +17 | +0.7% | 790 |
| 2024/12/05 | 2,507 | 2,519 | 2,493 | 2,498 | -7 | -0.3% | 428 |
| 2024/12/04 | 2,528 | 2,534 | 2,505 | 2,505 | -15 | -0.6% | 1,374 |
| 2024/12/03 | 2,571 | 2,572 | 2,520 | 2,520 | -1 | ±0% | 1,437 |
51～
100
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
