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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,820 | 5,850 | 5,750 | 5,750 | +30 | +0.5% | 847 |
| 2021/01/15 | 5,730 | 5,740 | 5,710 | 5,720 | -10 | -0.2% | 77 |
| 2021/01/14 | 5,720 | 5,770 | 5,720 | 5,730 | +30 | +0.5% | 263 |
| 2021/01/13 | 5,730 | 5,730 | 5,690 | 5,700 | ±0 | ±0% | 324 |
| 2021/01/12 | 5,700 | 5,740 | 5,690 | 5,700 | +150 | +2.7% | 374 |
| 2021/01/08 | 5,550 | 5,590 | 5,520 | 5,550 | -10 | -0.2% | 461 |
| 2021/01/07 | 5,580 | 5,580 | 5,540 | 5,560 | ±0 | ±0% | 272 |
| 2021/01/06 | 5,520 | 5,560 | 5,510 | 5,560 | +40 | +0.7% | 369 |
| 2021/01/05 | 5,500 | 5,570 | 5,480 | 5,520 | -70 | -1.3% | 955 |
| 2021/01/04 | 5,620 | 5,670 | 5,580 | 5,590 | -60 | -1.1% | 509 |
| 2020/12/30 | 5,640 | 5,680 | 5,640 | 5,650 | +20 | +0.4% | 98 |
| 2020/12/29 | 5,650 | 5,650 | 5,620 | 5,630 | +20 | +0.4% | 169 |
| 2020/12/28 | 5,700 | 5,700 | 5,610 | 5,610 | -30 | -0.5% | 80 |
| 2020/12/25 | 5,640 | 5,690 | 5,640 | 5,640 | -20 | -0.4% | 149 |
| 2020/12/24 | 5,680 | 5,700 | 5,650 | 5,660 | -30 | -0.5% | 95 |
| 2020/12/23 | 5,690 | 5,720 | 5,690 | 5,690 | ±0 | ±0% | 109 |
| 2020/12/22 | 5,650 | 5,710 | 5,650 | 5,690 | +110 | +2% | 75 |
| 2020/12/21 | 5,650 | 5,670 | 5,580 | 5,580 | -100 | -1.8% | 628 |
| 2020/12/18 | 5,660 | 5,730 | 5,660 | 5,680 | -20 | -0.4% | 145 |
| 2020/12/17 | 5,710 | 5,780 | 5,700 | 5,700 | -50 | -0.9% | 1,281 |
| 2020/12/16 | 5,760 | 5,780 | 5,730 | 5,750 | -20 | -0.3% | 61 |
| 2020/12/15 | 5,820 | 5,850 | 5,760 | 5,770 | -10 | -0.2% | 362 |
| 2020/12/14 | 5,820 | 5,840 | 5,760 | 5,780 | +10 | +0.2% | 175 |
| 2020/12/11 | 5,790 | 5,840 | 5,760 | 5,770 | +10 | +0.2% | 435 |
| 2020/12/10 | 5,780 | 5,790 | 5,760 | 5,760 | +70 | +1.2% | 141 |
| 2020/12/09 | 5,670 | 5,760 | 5,660 | 5,690 | -10 | -0.2% | 833 |
| 2020/12/08 | 5,790 | 5,790 | 5,660 | 5,700 | -50 | -0.9% | 582 |
| 2020/12/07 | 5,820 | 5,820 | 5,750 | 5,750 | -60 | -1% | 494 |
| 2020/12/04 | 5,830 | 5,830 | 5,750 | 5,810 | +80 | +1.4% | 1,518 |
| 2020/12/03 | 5,760 | 5,780 | 5,730 | 5,730 | -110 | -1.9% | 1,784 |
| 2020/12/02 | 5,900 | 5,910 | 5,820 | 5,840 | -160 | -2.7% | 573 |
| 2020/12/01 | 6,050 | 6,050 | 5,900 | 6,000 | -110 | -1.8% | 1,435 |
| 2020/11/30 | 6,000 | 6,110 | 5,990 | 6,110 | +180 | +3% | 2,808 |
| 2020/11/27 | 5,840 | 5,930 | 5,840 | 5,930 | +60 | +1% | 522 |
| 2020/11/26 | 5,890 | 5,890 | 5,820 | 5,870 | -30 | -0.5% | 715 |
| 2020/11/25 | 5,860 | 5,900 | 5,820 | 5,900 | +70 | +1.2% | 1,634 |
| 2020/11/24 | 5,770 | 5,830 | 5,750 | 5,830 | +140 | +2.5% | 1,945 |
| 2020/11/20 | 5,710 | 5,760 | 5,690 | 5,690 | -40 | -0.7% | 112 |
| 2020/11/19 | 5,670 | 5,750 | 5,670 | 5,730 | +90 | +1.6% | 861 |
| 2020/11/18 | 5,620 | 5,660 | 5,620 | 5,640 | +50 | +0.9% | 73 |
| 2020/11/17 | 5,590 | 5,610 | 5,580 | 5,590 | -10 | -0.2% | 2,376 |
| 2020/11/16 | 5,590 | 5,640 | 5,590 | 5,600 | -20 | -0.4% | 76 |
| 2020/11/13 | 5,610 | 5,630 | 5,610 | 5,620 | +10 | +0.2% | 6 |
| 2020/11/12 | 5,650 | 5,660 | 5,600 | 5,610 | ±0 | ±0% | 497 |
| 2020/11/11 | 5,670 | 5,670 | 5,590 | 5,610 | +30 | +0.5% | 297 |
| 2020/11/10 | 5,630 | 5,680 | 5,580 | 5,580 | +140 | +2.6% | 983 |
| 2020/11/09 | 5,480 | 5,520 | 5,440 | 5,440 | -70 | -1.3% | 482 |
| 2020/11/06 | 5,510 | 5,550 | 5,510 | 5,510 | -40 | -0.7% | 328 |
| 2020/11/05 | 5,560 | 5,630 | 5,540 | 5,550 | ±0 | ±0% | 160 |
| 2020/11/04 | 5,600 | 5,600 | 5,520 | 5,550 | -100 | -1.8% | 628 |
1051～
1100
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
