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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,960 | 5,960 | 5,890 | 5,890 | +50 | +0.9% | 409 |
| 2021/03/30 | 5,920 | 5,920 | 5,830 | 5,840 | +60 | +1% | 413 |
| 2021/03/29 | 5,830 | 5,830 | 5,780 | 5,780 | -70 | -1.2% | 170 |
| 2021/03/26 | 5,820 | 5,870 | 5,820 | 5,850 | +40 | +0.7% | 304 |
| 2021/03/25 | 5,890 | 5,890 | 5,810 | 5,810 | -80 | -1.4% | 155 |
| 2021/03/24 | 5,940 | 5,940 | 5,880 | 5,890 | +50 | +0.9% | 353 |
| 2021/03/23 | 5,840 | 5,900 | 5,820 | 5,840 | ±0 | ±0% | 561 |
| 2021/03/22 | 5,850 | 5,850 | 5,790 | 5,840 | -10 | -0.2% | 300 |
| 2021/03/19 | 5,830 | 5,850 | 5,820 | 5,850 | +20 | +0.3% | 170 |
| 2021/03/18 | 5,780 | 5,840 | 5,750 | 5,830 | +10 | +0.2% | 1,197 |
| 2021/03/17 | 5,860 | 5,910 | 5,820 | 5,820 | -10 | -0.2% | 300 |
| 2021/03/16 | 5,850 | 5,850 | 5,810 | 5,830 | +20 | +0.3% | 558 |
| 2021/03/15 | 5,900 | 5,910 | 5,810 | 5,810 | -70 | -1.2% | 756 |
| 2021/03/12 | 5,860 | 5,890 | 5,860 | 5,880 | +40 | +0.7% | 221 |
| 2021/03/11 | 5,880 | 5,920 | 5,840 | 5,840 | -80 | -1.4% | 958 |
| 2021/03/10 | 5,990 | 5,990 | 5,900 | 5,920 | -80 | -1.3% | 604 |
| 2021/03/09 | 6,070 | 6,080 | 5,960 | 6,000 | +30 | +0.5% | 1,502 |
| 2021/03/08 | 6,030 | 6,030 | 5,940 | 5,970 | -30 | -0.5% | 940 |
| 2021/03/05 | 6,100 | 6,100 | 6,000 | 6,000 | +50 | +0.8% | 1,422 |
| 2021/03/04 | 5,990 | 6,050 | 5,950 | 5,950 | -40 | -0.7% | 958 |
| 2021/03/03 | 6,020 | 6,020 | 5,940 | 5,990 | +10 | +0.2% | 576 |
| 2021/03/02 | 5,960 | 6,020 | 5,960 | 5,980 | +100 | +1.7% | 1,018 |
| 2021/03/01 | 6,000 | 6,010 | 5,880 | 5,880 | ±0 | ±0% | 802 |
| 2021/02/26 | 5,850 | 5,920 | 5,850 | 5,880 | +110 | +1.9% | 410 |
| 2021/02/25 | 5,770 | 5,840 | 5,770 | 5,770 | -30 | -0.5% | 223 |
| 2021/02/24 | 5,790 | 5,850 | 5,740 | 5,800 | -20 | -0.3% | 546 |
| 2021/02/22 | 5,930 | 5,930 | 5,820 | 5,820 | -130 | -2.2% | 745 |
| 2021/02/19 | 5,840 | 5,970 | 5,840 | 5,950 | +100 | +1.7% | 807 |
| 2021/02/18 | 5,840 | 5,870 | 5,830 | 5,850 | +50 | +0.9% | 643 |
| 2021/02/17 | 5,830 | 5,830 | 5,790 | 5,800 | +40 | +0.7% | 26 |
| 2021/02/16 | 5,790 | 5,820 | 5,720 | 5,760 | -70 | -1.2% | 359 |
| 2021/02/15 | 5,810 | 5,830 | 5,710 | 5,830 | +90 | +1.6% | 579 |
| 2021/02/12 | 5,730 | 5,840 | 5,730 | 5,740 | +30 | +0.5% | 453 |
| 2021/02/10 | 5,730 | 5,750 | 5,710 | 5,710 | -10 | -0.2% | 187 |
| 2021/02/09 | 5,710 | 5,760 | 5,700 | 5,720 | -60 | -1% | 583 |
| 2021/02/08 | 5,790 | 5,790 | 5,780 | 5,780 | ±0 | ±0% | 304 |
| 2021/02/05 | 5,780 | 5,900 | 5,780 | 5,780 | -30 | -0.5% | 1,387 |
| 2021/02/04 | 5,720 | 5,830 | 5,720 | 5,810 | +90 | +1.6% | 270 |
| 2021/02/03 | 5,680 | 5,720 | 5,680 | 5,720 | +40 | +0.7% | 240 |
| 2021/02/02 | 5,690 | 5,730 | 5,640 | 5,680 | -40 | -0.7% | 104 |
| 2021/02/01 | 5,720 | 5,740 | 5,650 | 5,720 | ±0 | ±0% | 59 |
| 2021/01/29 | 5,810 | 5,810 | 5,720 | 5,720 | -60 | -1% | 409 |
| 2021/01/28 | 5,750 | 5,800 | 5,750 | 5,780 | +30 | +0.5% | 195 |
| 2021/01/27 | 5,800 | 5,800 | 5,740 | 5,750 | +20 | +0.3% | 87 |
| 2021/01/26 | 5,760 | 5,770 | 5,690 | 5,730 | -30 | -0.5% | 233 |
| 2021/01/25 | 5,730 | 5,760 | 5,730 | 5,760 | +30 | +0.5% | 32 |
| 2021/01/22 | 5,710 | 5,780 | 5,700 | 5,730 | +20 | +0.4% | 250 |
| 2021/01/21 | 5,730 | 5,760 | 5,680 | 5,710 | -50 | -0.9% | 181 |
| 2021/01/20 | 5,790 | 5,800 | 5,740 | 5,760 | +10 | +0.2% | 231 |
| 2021/01/19 | 5,830 | 5,830 | 5,750 | 5,750 | ±0 | ±0% | 147 |
1001～
1050
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
