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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,130 | 2,200 | 2,119 | 2,200 | +35 | +1.6% | 4,901 |
| 2025/04/02 | 2,170 | 2,170 | 2,155 | 2,165 | +15 | +0.7% | 861 |
| 2025/04/01 | 2,164 | 2,166 | 2,120 | 2,150 | -31 | -1.4% | 1,954 |
| 2025/03/31 | 2,178 | 2,190 | 2,161 | 2,181 | ±0 | ±0% | 1,037 |
| 2025/03/28 | 2,198 | 2,198 | 2,176 | 2,181 | -17 | -0.8% | 1,270 |
| 2025/03/27 | 2,193 | 2,203 | 2,191 | 2,198 | -3 | -0.1% | 300 |
| 2025/03/26 | 2,234 | 2,235 | 2,199 | 2,201 | -29 | -1.3% | 751 |
| 2025/03/25 | 2,215 | 2,230 | 2,203 | 2,230 | +15 | +0.7% | 583 |
| 2025/03/24 | 2,192 | 2,219 | 2,192 | 2,215 | -13 | -0.6% | 773 |
| 2025/03/21 | 2,237 | 2,237 | 2,191 | 2,228 | +1 | ±0% | 2,944 |
| 2025/03/19 | 2,239 | 2,240 | 2,221 | 2,227 | -3 | -0.1% | 1,628 |
| 2025/03/18 | 2,253 | 2,265 | 2,222 | 2,230 | -47 | -2.1% | 2,972 |
| 2025/03/17 | 2,275 | 2,282 | 2,251 | 2,277 | -2 | -0.1% | 1,378 |
| 2025/03/14 | 2,272 | 2,288 | 2,252 | 2,279 | -11 | -0.5% | 427 |
| 2025/03/13 | 2,301 | 2,301 | 2,278 | 2,290 | -10 | -0.4% | 293 |
| 2025/03/12 | 2,310 | 2,340 | 2,299 | 2,300 | -62 | -2.6% | 1,366 |
| 2025/03/11 | 2,343 | 2,388 | 2,342 | 2,362 | +52 | +2.3% | 4,153 |
| 2025/03/10 | 2,328 | 2,328 | 2,309 | 2,310 | -4 | -0.2% | 257 |
| 2025/03/07 | 2,301 | 2,322 | 2,301 | 2,314 | +29 | +1.3% | 93 |
| 2025/03/06 | 2,295 | 2,295 | 2,280 | 2,285 | -15 | -0.7% | 63 |
| 2025/03/05 | 2,299 | 2,300 | 2,277 | 2,300 | -10 | -0.4% | 986 |
| 2025/03/04 | 2,303 | 2,320 | 2,299 | 2,310 | +7 | +0.3% | 1,025 |
| 2025/03/03 | 2,310 | 2,332 | 2,291 | 2,303 | -8 | -0.3% | 3,015 |
| 2025/02/28 | 2,326 | 2,330 | 2,310 | 2,311 | +1 | ±0% | 1,682 |
| 2025/02/27 | 2,283 | 2,310 | 2,282 | 2,310 | +20 | +0.9% | 506 |
| 2025/02/26 | 2,280 | 2,295 | 2,277 | 2,290 | +11 | +0.5% | 580 |
| 2025/02/25 | 2,291 | 2,291 | 2,244 | 2,279 | -20 | -0.9% | 1,224 |
| 2025/02/21 | 2,300 | 2,300 | 2,252 | 2,299 | +45 | +2% | 1,473 |
| 2025/02/20 | 2,274 | 2,294 | 2,254 | 2,254 | -19 | -0.8% | 215 |
| 2025/02/19 | 2,255 | 2,288 | 2,255 | 2,273 | +4 | +0.2% | 115 |
| 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 |
51～
100
件表示中 / 1770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
