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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,505 | 3,535 | 3,485 | 3,530 | -10 | -0.3% | 829 |
| 2023/11/22 | 3,540 | 3,545 | 3,510 | 3,540 | ±0 | ±0% | 307 |
| 2023/11/21 | 3,535 | 3,565 | 3,535 | 3,540 | -30 | -0.8% | 186 |
| 2023/11/20 | 3,515 | 3,570 | 3,515 | 3,570 | +55 | +1.6% | 434 |
| 2023/11/17 | 3,520 | 3,525 | 3,510 | 3,515 | -15 | -0.4% | 240 |
| 2023/11/16 | 3,520 | 3,530 | 3,505 | 3,530 | +10 | +0.3% | 204 |
| 2023/11/15 | 3,520 | 3,555 | 3,510 | 3,520 | -10 | -0.3% | 1,653 |
| 2023/11/14 | 3,530 | 3,555 | 3,530 | 3,530 | -20 | -0.6% | 145 |
| 2023/11/13 | 3,540 | 3,570 | 3,540 | 3,550 | +5 | +0.1% | 637 |
| 2023/11/10 | 3,550 | 3,550 | 3,505 | 3,545 | -30 | -0.8% | 496 |
| 2023/11/09 | 3,580 | 3,580 | 3,535 | 3,575 | +15 | +0.4% | 1,148 |
| 2023/11/08 | 3,560 | 3,560 | 3,480 | 3,560 | +5 | +0.1% | 1,883 |
| 2023/11/07 | 3,550 | 3,560 | 3,515 | 3,555 | +40 | +1.1% | 832 |
| 2023/11/06 | 3,520 | 3,545 | 3,515 | 3,515 | -5 | -0.1% | 203 |
| 2023/11/02 | 3,495 | 3,520 | 3,485 | 3,520 | +20 | +0.6% | 591 |
| 2023/11/01 | 3,500 | 3,520 | 3,490 | 3,500 | -20 | -0.6% | 254 |
| 2023/10/31 | 3,500 | 3,520 | 3,500 | 3,520 | +25 | +0.7% | 38 |
| 2023/10/30 | 3,515 | 3,515 | 3,480 | 3,495 | -35 | -1% | 856 |
| 2023/10/27 | 3,525 | 3,535 | 3,520 | 3,530 | +5 | +0.1% | 657 |
| 2023/10/26 | 3,545 | 3,545 | 3,485 | 3,525 | -45 | -1.3% | 1,168 |
| 2023/10/25 | 3,565 | 3,570 | 3,525 | 3,570 | +5 | +0.1% | 521 |
| 2023/10/24 | 3,565 | 3,565 | 3,535 | 3,565 | ±0 | ±0% | 781 |
| 2023/10/23 | 3,570 | 3,580 | 3,535 | 3,565 | +5 | +0.1% | 288 |
| 2023/10/20 | 3,560 | 3,565 | 3,515 | 3,560 | -40 | -1.1% | 1,019 |
| 2023/10/19 | 3,610 | 3,620 | 3,600 | 3,600 | -30 | -0.8% | 3,637 |
| 2023/10/18 | 3,660 | 3,660 | 3,620 | 3,630 | -40 | -1.1% | 1,284 |
| 2023/10/17 | 3,675 | 3,680 | 3,660 | 3,670 | -15 | -0.4% | 691 |
| 2023/10/16 | 3,650 | 3,685 | 3,625 | 3,685 | -70 | -1.9% | 869 |
| 2023/10/13 | 3,760 | 3,760 | 3,740 | 3,755 | -10 | -0.3% | 256 |
| 2023/10/12 | 3,730 | 3,765 | 3,730 | 3,765 | -45 | -1.2% | 140 |
| 2023/10/11 | 3,815 | 3,815 | 3,775 | 3,810 | +15 | +0.4% | 449 |
| 2023/10/10 | 3,820 | 3,820 | 3,760 | 3,795 | -85 | -2.2% | 1,335 |
| 2023/10/06 | 3,860 | 3,890 | 3,860 | 3,880 | +25 | +0.6% | 965 |
| 2023/10/05 | 3,845 | 3,865 | 3,845 | 3,855 | +10 | +0.3% | 1,116 |
| 2023/10/04 | 3,880 | 3,885 | 3,845 | 3,845 | -25 | -0.6% | 1,058 |
| 2023/10/03 | 3,855 | 3,870 | 3,835 | 3,870 | +45 | +1.2% | 1,152 |
| 2023/10/02 | 3,780 | 3,825 | 3,780 | 3,825 | +75 | +2% | 552 |
| 2023/09/29 | 3,745 | 3,780 | 3,745 | 3,750 | +20 | +0.5% | 1,076 |
| 2023/09/28 | 3,725 | 3,750 | 3,725 | 3,730 | +15 | +0.4% | 1,418 |
| 2023/09/27 | 3,690 | 3,715 | 3,685 | 3,715 | +35 | +1% | 638 |
| 2023/09/26 | 3,675 | 3,680 | 3,675 | 3,680 | -5 | -0.1% | 243 |
| 2023/09/25 | 3,700 | 3,700 | 3,685 | 3,685 | -15 | -0.4% | 12 |
| 2023/09/22 | 3,695 | 3,700 | 3,685 | 3,700 | +10 | +0.3% | 43 |
| 2023/09/21 | 3,690 | 3,700 | 3,670 | 3,690 | -10 | -0.3% | 195 |
| 2023/09/20 | 3,685 | 3,700 | 3,675 | 3,700 | +15 | +0.4% | 78 |
| 2023/09/19 | 3,685 | 3,705 | 3,675 | 3,685 | -15 | -0.4% | 681 |
| 2023/09/15 | 3,705 | 3,705 | 3,700 | 3,700 | -15 | -0.4% | 118 |
| 2023/09/14 | 3,700 | 3,720 | 3,695 | 3,715 | +15 | +0.4% | 49 |
| 2023/09/13 | 3,690 | 3,735 | 3,690 | 3,700 | -30 | -0.8% | 112 |
| 2023/09/12 | 3,695 | 3,750 | 3,690 | 3,730 | +40 | +1.1% | 202 |
351～
400
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
