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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/02 | 2,512 | 2,549 | 2,512 | 2,521 | +28 | +1.1% | 1,394 |
| 2024/11/29 | 2,520 | 2,533 | 2,491 | 2,493 | -27 | -1.1% | 1,095 |
| 2024/11/28 | 2,547 | 2,550 | 2,510 | 2,520 | +10 | +0.4% | 640 |
| 2024/11/27 | 2,483 | 2,528 | 2,483 | 2,510 | +30 | +1.2% | 3,029 |
| 2024/11/26 | 2,522 | 2,526 | 2,474 | 2,480 | +37 | +1.5% | 3,338 |
| 2024/11/25 | 2,400 | 2,448 | 2,394 | 2,443 | +24 | +1% | 731 |
| 2024/11/22 | 2,425 | 2,430 | 2,412 | 2,419 | ±0 | ±0% | 505 |
| 2024/11/21 | 2,434 | 2,434 | 2,418 | 2,419 | -20 | -0.8% | 8,276 |
| 2024/11/20 | 2,450 | 2,450 | 2,437 | 2,439 | -29 | -1.2% | 3,917 |
| 2024/11/19 | 2,471 | 2,488 | 2,466 | 2,468 | -29 | -1.2% | 472 |
| 2024/11/18 | 2,507 | 2,813 | 2,486 | 2,497 | +2 | +0.1% | 12,705 |
| 2024/11/15 | 2,518 | 2,518 | 2,481 | 2,495 | -21 | -0.8% | 2,017 |
| 2024/11/14 | 2,502 | 2,518 | 2,493 | 2,516 | +47 | +1.9% | 4,913 |
| 2024/11/13 | 2,491 | 2,492 | 2,461 | 2,469 | -23 | -0.9% | 1,413 |
| 2024/11/12 | 2,491 | 2,500 | 2,478 | 2,492 | +47 | +1.9% | 1,377 |
| 2024/11/11 | 2,476 | 2,477 | 2,445 | 2,445 | -31 | -1.3% | 726 |
| 2024/11/08 | 2,406 | 2,476 | 2,345 | 2,476 | -9 | -0.4% | 2,106 |
| 2024/11/07 | 2,443 | 2,485 | 2,428 | 2,485 | +65 | +2.7% | 5,202 |
| 2024/11/06 | 2,449 | 2,449 | 2,406 | 2,420 | -26 | -1.1% | 1,345 |
| 2024/11/05 | 2,445 | 2,448 | 2,435 | 2,446 | +23 | +0.9% | 1,524 |
| 2024/11/01 | 2,432 | 2,439 | 2,396 | 2,423 | +41 | +1.7% | 2,235 |
| 2024/10/31 | 2,387 | 2,387 | 2,347 | 2,382 | -8 | -0.3% | 981 |
| 2024/10/30 | 2,392 | 2,395 | 2,369 | 2,390 | -11 | -0.5% | 619 |
| 2024/10/29 | 2,405 | 2,406 | 2,390 | 2,401 | -3 | -0.1% | 199 |
| 2024/10/28 | 2,435 | 2,435 | 2,381 | 2,404 | -45 | -1.8% | 909 |
| 2024/10/25 | 2,451 | 2,451 | 2,441 | 2,449 | -2 | -0.1% | 544 |
| 2024/10/24 | 2,439 | 2,456 | 2,423 | 2,451 | +16 | +0.7% | 1,097 |
101～
150
件表示中 / 1763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
