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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,895 | 2,910 | 2,878 | 2,882 | +4 | +0.1% | 2,587 |
| 2024/08/07 | 2,952 | 2,957 | 2,855 | 2,878 | -2 | -0.1% | 2,031 |
| 2024/08/06 | 2,881 | 2,924 | 2,865 | 2,880 | -51 | -1.7% | 5,785 |
| 2024/08/05 | 2,855 | 2,950 | 2,849 | 2,931 | +158 | +5.7% | 11,367 |
| 2024/08/02 | 2,782 | 2,814 | 2,773 | 2,773 | -3 | -0.1% | 542 |
| 2024/08/01 | 2,777 | 2,813 | 2,776 | 2,776 | +34 | +1.2% | 1,344 |
| 2024/07/31 | 2,776 | 2,777 | 2,742 | 2,742 | ±0 | ±0% | 182 |
| 2024/07/30 | 2,768 | 2,776 | 2,742 | 2,742 | -12 | -0.4% | 89 |
| 2024/07/29 | 2,760 | 2,763 | 2,733 | 2,754 | -28 | -1% | 2,501 |
| 2024/07/26 | 2,825 | 2,825 | 2,782 | 2,782 | -46 | -1.6% | 1,668 |
| 2024/07/25 | 2,781 | 2,835 | 2,764 | 2,828 | +81 | +2.9% | 1,818 |
| 2024/07/24 | 2,725 | 2,747 | 2,710 | 2,747 | +29 | +1.1% | 889 |
| 2024/07/23 | 2,720 | 2,720 | 2,704 | 2,718 | +29 | +1.1% | 283 |
| 2024/07/22 | 2,677 | 2,712 | 2,677 | 2,689 | +15 | +0.6% | 766 |
| 2024/07/19 | 2,651 | 2,674 | 2,651 | 2,674 | +25 | +0.9% | 65 |
| 2024/07/18 | 2,645 | 2,655 | 2,645 | 2,649 | +24 | +0.9% | 522 |
| 2024/07/17 | 2,629 | 2,632 | 2,605 | 2,625 | -28 | -1.1% | 674 |
| 2024/07/16 | 2,667 | 2,667 | 2,653 | 2,653 | -14 | -0.5% | 85 |
| 2024/07/12 | 2,686 | 2,686 | 2,654 | 2,667 | +11 | +0.4% | 472 |
| 2024/07/11 | 2,666 | 2,666 | 2,656 | 2,656 | -13 | -0.5% | 228 |
| 2024/07/10 | 2,671 | 2,675 | 2,653 | 2,669 | +1 | ±0% | 698 |
| 2024/07/09 | 2,699 | 2,699 | 2,662 | 2,668 | -18 | -0.7% | 906 |
| 2024/07/08 | 2,660 | 2,686 | 2,652 | 2,686 | +7 | +0.3% | 935 |
| 2024/07/05 | 2,695 | 2,695 | 2,668 | 2,679 | -5 | -0.2% | 558 |
| 2024/07/04 | 2,674 | 2,691 | 2,672 | 2,684 | -16 | -0.6% | 598 |
| 2024/07/03 | 2,728 | 2,730 | 2,700 | 2,700 | -28 | -1% | 93 |
| 2024/07/02 | 2,726 | 2,729 | 2,707 | 2,728 | +1 | ±0% | 629 |
| 2024/07/01 | 2,760 | 2,760 | 2,725 | 2,727 | +5 | +0.2% | 336 |
| 2024/06/28 | 2,738 | 2,747 | 2,716 | 2,722 | -41 | -1.5% | 944 |
| 2024/06/27 | 2,760 | 2,766 | 2,760 | 2,763 | +4 | +0.1% | 147 |
| 2024/06/26 | 2,744 | 2,761 | 2,744 | 2,759 | -7 | -0.3% | 115 |
| 2024/06/25 | 2,754 | 2,766 | 2,731 | 2,766 | +34 | +1.2% | 212 |
| 2024/06/24 | 2,738 | 2,763 | 2,732 | 2,732 | +4 | +0.1% | 216 |
| 2024/06/21 | 2,735 | 2,735 | 2,704 | 2,728 | -34 | -1.2% | 759 |
| 2024/06/20 | 2,761 | 2,785 | 2,749 | 2,762 | -2 | -0.1% | 432 |
| 2024/06/19 | 2,764 | 2,768 | 2,762 | 2,764 | -9 | -0.3% | 692 |
| 2024/06/18 | 2,781 | 2,800 | 2,772 | 2,773 | -27 | -1% | 274 |
| 2024/06/17 | 2,805 | 2,807 | 2,775 | 2,800 | ±0 | ±0% | 703 |
| 2024/06/14 | 2,815 | 2,824 | 2,800 | 2,800 | -2 | -0.1% | 54 |
| 2024/06/13 | 2,820 | 2,832 | 2,792 | 2,802 | -20 | -0.7% | 1,288 |
| 2024/06/12 | 2,826 | 2,832 | 2,805 | 2,822 | +2 | +0.1% | 334 |
| 2024/06/11 | 2,820 | 2,822 | 2,819 | 2,820 | -2 | -0.1% | 139 |
| 2024/06/10 | 2,817 | 2,866 | 2,816 | 2,822 | +72 | +2.6% | 2,533 |
| 2024/06/07 | 2,756 | 2,776 | 2,750 | 2,750 | -4 | -0.1% | 46 |
| 2024/06/06 | 2,800 | 2,800 | 2,754 | 2,754 | -56 | -2% | 573 |
| 2024/06/05 | 2,815 | 2,829 | 2,794 | 2,810 | +33 | +1.2% | 1,237 |
| 2024/06/04 | 2,781 | 2,804 | 2,775 | 2,777 | -17 | -0.6% | 392 |
| 2024/06/03 | 2,793 | 2,796 | 2,783 | 2,794 | +13 | +0.5% | 44 |
| 2024/05/31 | 2,795 | 2,795 | 2,762 | 2,781 | -18 | -0.6% | 156 |
| 2024/05/30 | 2,757 | 2,799 | 2,757 | 2,799 | +57 | +2.1% | 1,053 |
201～
250
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
