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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 8,450 | 8,450 | 8,410 | 8,410 | -50 | -0.6% | 9 |
| 2018/12/18 | 8,450 | 8,460 | 8,450 | 8,460 | +10 | +0.1% | 15 |
| 2018/12/17 | 8,420 | 8,450 | 8,420 | 8,450 | +30 | +0.4% | 25 |
| 2018/12/14 | 8,420 | 8,420 | 8,420 | 8,420 | +10 | +0.1% | 7 |
| 2018/12/13 | 8,420 | 8,420 | 8,410 | 8,410 | +10 | +0.1% | 56 |
| 2018/12/12 | 8,430 | 8,430 | 8,400 | 8,400 | -10 | -0.1% | 9 |
| 2018/12/11 | 8,430 | 8,430 | 8,410 | 8,410 | -20 | -0.2% | 22 |
| 2018/12/10 | 8,430 | 8,430 | 8,430 | 8,430 | -60 | -0.7% | 20 |
| 2018/12/07 | 8,500 | 8,500 | 8,490 | 8,490 | -10 | -0.1% | 6 |
| 2018/12/06 | 8,500 | 8,500 | 8,500 | 8,500 | +40 | +0.5% | 5 |
| 2018/12/05 | 8,510 | 8,510 | 8,460 | 8,460 | -30 | -0.4% | 26 |
| 2018/12/04 | 8,500 | 8,500 | 8,490 | 8,490 | -30 | -0.4% | 7 |
| 2018/12/03 | 8,540 | 8,540 | 8,520 | 8,520 | -20 | -0.2% | 23 |
| 2018/11/30 | 8,550 | 8,550 | 8,540 | 8,540 | -10 | -0.1% | 6 |
| 2018/11/29 | 8,550 | 8,550 | 8,550 | 8,550 | -30 | -0.3% | 6 |
| 2018/11/28 | 8,590 | 8,590 | 8,580 | 8,580 | +30 | +0.4% | 6 |
| 2018/11/27 | 8,550 | 8,550 | 8,550 | 8,550 | ±0 | ±0% | 5 |
| 2018/11/26 | 8,550 | 8,550 | 8,550 | 8,550 | -10 | -0.1% | 1 |
| 2018/11/22 | 8,550 | 8,560 | 8,550 | 8,560 | -10 | -0.1% | 16 |
| 2018/11/21 | 8,570 | 8,580 | 8,570 | 8,570 | -50 | -0.6% | 4 |
| 2018/11/20 | 8,620 | 8,620 | 8,620 | 8,620 | -10 | -0.1% | 2 |
| 2018/11/19 | 8,570 | 8,630 | 8,570 | 8,630 | +60 | +0.7% | 17 |
| 2018/11/16 | 8,620 | 8,620 | 8,570 | 8,570 | -30 | -0.3% | 23 |
| 2018/11/15 | 8,640 | 8,640 | 8,600 | 8,600 | -30 | -0.3% | 28 |
| 2018/11/14 | 8,680 | 8,680 | 8,630 | 8,630 | -60 | -0.7% | 55 |
| 2018/11/13 | 8,690 | 8,690 | 8,690 | 8,690 | +70 | +0.8% | 15 |
| 2018/11/12 | 8,620 | 8,620 | 8,620 | 8,620 | - | - | 40 |
| 2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/08 | 8,540 | 8,540 | 8,540 | 8,540 | ±0 | ±0% | 1 |
| 2018/11/07 | 8,500 | 8,540 | 8,500 | 8,540 | ±0 | ±0% | 31 |
| 2018/11/06 | 8,530 | 8,540 | 8,530 | 8,540 | +60 | +0.7% | 31 |
| 2018/11/05 | 8,480 | 8,480 | 8,480 | 8,480 | -40 | -0.5% | 65 |
| 2018/11/02 | 8,510 | 8,560 | 8,510 | 8,520 | -130 | -1.5% | 150 |
| 2018/11/01 | 8,660 | 8,660 | 8,640 | 8,650 | +40 | +0.5% | 66 |
| 2018/10/31 | 8,610 | 8,610 | 8,610 | 8,610 | +50 | +0.6% | 20 |
| 2018/10/30 | 8,560 | 8,560 | 8,560 | 8,560 | -10 | -0.1% | 20 |
| 2018/10/29 | 8,570 | 8,580 | 8,570 | 8,570 | - | - | 28 |
| 2018/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/25 | 8,580 | 8,580 | 8,530 | 8,540 | -20 | -0.2% | 160 |
| 2018/10/24 | 8,570 | 8,570 | 8,560 | 8,560 | - | - | 13 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 8,580 | 8,580 | 8,570 | 8,570 | -30 | -0.3% | 76 |
| 2018/10/19 | 8,650 | 8,650 | 8,600 | 8,600 | -40 | -0.5% | 6 |
| 2018/10/18 | 8,640 | 8,640 | 8,640 | 8,640 | +20 | +0.2% | 11 |
| 2018/10/17 | 8,640 | 8,640 | 8,620 | 8,620 | -30 | -0.3% | 27 |
| 2018/10/16 | 8,660 | 8,660 | 8,600 | 8,650 | -40 | -0.5% | 26 |
| 2018/10/15 | 8,690 | 8,690 | 8,690 | 8,690 | +40 | +0.5% | 26 |
| 2018/10/12 | 8,690 | 8,690 | 8,650 | 8,650 | -190 | -2.1% | 42 |
| 2018/10/11 | 8,840 | 8,840 | 8,840 | 8,840 | ±0 | ±0% | 7 |
| 2018/10/10 | 8,840 | 8,840 | 8,840 | 8,840 | +10 | +0.1% | 1 |
1551～
1600
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
