1,250
+39 (+3.22%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 ダブル・ブル 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,603 | 1,614 | 1,587 | 1,614 | +31 | +2% | 1,268,052 |
| 2022/09/02 | 1,550 | 1,595 | 1,546 | 1,583 | +3 | +0.2% | 1,974,565 |
| 2022/09/01 | 1,593 | 1,610 | 1,580 | 1,580 | -85 | -5.1% | 2,464,969 |
| 2022/08/31 | 1,674 | 1,678 | 1,655 | 1,665 | -97 | -5.5% | 2,232,095 |
| 2022/08/30 | 1,775 | 1,780 | 1,748 | 1,762 | +41 | +2.4% | 1,386,486 |
| 2022/08/29 | 1,679 | 1,733 | 1,674 | 1,721 | +36 | +2.1% | 2,221,307 |
| 2022/08/26 | 1,674 | 1,697 | 1,673 | 1,685 | -69 | -3.9% | 1,720,323 |
| 2022/08/25 | 1,755 | 1,760 | 1,745 | 1,754 | +65 | +3.8% | 2,528,418 |
| 2022/08/24 | 1,694 | 1,703 | 1,680 | 1,689 | +50 | +3.1% | 2,204,608 |
| 2022/08/23 | 1,633 | 1,649 | 1,619 | 1,639 | +46 | +2.9% | 2,263,825 |
| 2022/08/22 | 1,584 | 1,601 | 1,576 | 1,593 | +44 | +2.8% | 2,472,788 |
| 2022/08/19 | 1,562 | 1,572 | 1,544 | 1,549 | +57 | +3.8% | 4,576,308 |
| 2022/08/18 | 1,478 | 1,497 | 1,465 | 1,492 | +28 | +1.9% | 1,801,565 |
| 2022/08/17 | 1,442 | 1,464 | 1,427 | 1,464 | +8 | +0.5% | 2,009,128 |
| 2022/08/16 | 1,451 | 1,464 | 1,441 | 1,456 | -44 | -2.9% | 2,883,973 |
| 2022/08/15 | 1,515 | 1,530 | 1,497 | 1,500 | -54 | -3.5% | 2,162,395 |
| 2022/08/12 | 1,555 | 1,565 | 1,550 | 1,554 | +76 | +5.1% | 4,494,533 |
| 2022/08/10 | 1,507 | 1,509 | 1,478 | 1,478 | -31 | -2.1% | 1,705,912 |
| 2022/08/09 | 1,499 | 1,512 | 1,487 | 1,509 | +30 | +2% | 2,607,712 |
| 2022/08/08 | 1,430 | 1,480 | 1,430 | 1,479 | +50 | +3.5% | 2,118,827 |
| 2022/08/05 | 1,386 | 1,433 | 1,385 | 1,429 | -87 | -5.7% | 3,791,927 |
| 2022/08/04 | 1,528 | 1,532 | 1,502 | 1,516 | -65 | -4.1% | 3,763,613 |
| 2022/08/03 | 1,550 | 1,594 | 1,542 | 1,581 | +101 | +6.8% | 4,490,685 |
| 2022/08/02 | 1,513 | 1,519 | 1,467 | 1,480 | -122 | -7.6% | 4,830,282 |
| 2022/08/01 | 1,640 | 1,640 | 1,581 | 1,602 | +18 | +1.1% | 1,298,967 |
| 2022/07/29 | 1,644 | 1,653 | 1,581 | 1,584 | -92 | -5.5% | 2,293,936 |
| 2022/07/28 | 1,659 | 1,689 | 1,652 | 1,676 | +87 | +5.5% | 3,787,000 |
| 2022/07/27 | 1,589 | 1,599 | 1,564 | 1,589 | -51 | -3.1% | 1,801,032 |
| 2022/07/26 | 1,565 | 1,645 | 1,553 | 1,640 | +145 | +9.7% | 4,292,627 |
| 2022/07/25 | 1,551 | 1,568 | 1,491 | 1,495 | -96 | -6% | 2,777,582 |
| 2022/07/22 | 1,549 | 1,606 | 1,549 | 1,591 | -38 | -2.3% | 1,658,685 |
| 2022/07/21 | 1,632 | 1,647 | 1,612 | 1,629 | +29 | +1.8% | 1,657,698 |
| 2022/07/20 | 1,633 | 1,647 | 1,600 | 1,600 | +15 | +0.9% | 1,964,826 |
| 2022/07/19 | 1,586 | 1,609 | 1,580 | 1,585 | +128 | +8.8% | 3,494,224 |
| 2022/07/15 | 1,474 | 1,484 | 1,443 | 1,457 | -11 | -0.7% | 2,105,971 |
| 2022/07/14 | 1,457 | 1,490 | 1,450 | 1,468 | +33 | +2.3% | 1,761,267 |
| 2022/07/13 | 1,400 | 1,453 | 1,400 | 1,435 | -148 | -9.3% | 3,699,082 |
| 2022/07/12 | 1,612 | 1,620 | 1,576 | 1,583 | -6 | -0.4% | 1,741,681 |
| 2022/07/11 | 1,592 | 1,622 | 1,581 | 1,589 | +59 | +3.9% | 2,770,433 |
| 2022/07/08 | 1,500 | 1,556 | 1,500 | 1,530 | +120 | +8.5% | 3,963,807 |
| 2022/07/07 | 1,400 | 1,431 | 1,339 | 1,410 | -48 | -3.3% | 2,907,783 |
| 2022/07/06 | 1,558 | 1,577 | 1,447 | 1,458 | -376 | -20.5% | 6,606,900 |
| 2022/07/05 | 1,823 | 1,893 | 1,818 | 1,834 | +46 | +2.6% | 2,440,925 |
| 2022/07/04 | 1,763 | 1,788 | 1,709 | 1,788 | +89 | +5.2% | 1,478,597 |
| 2022/07/01 | 1,759 | 1,783 | 1,681 | 1,699 | -202 | -10.6% | 3,644,757 |
| 2022/06/30 | 1,888 | 1,912 | 1,865 | 1,901 | -19 | -1% | 1,153,033 |
| 2022/06/29 | 1,954 | 1,972 | 1,907 | 1,920 | +45 | +2.4% | 2,057,267 |
| 2022/06/28 | 1,842 | 1,875 | 1,827 | 1,875 | +111 | +6.3% | 2,115,026 |
| 2022/06/27 | 1,736 | 1,764 | 1,687 | 1,764 | +77 | +4.6% | 2,427,183 |
| 2022/06/24 | 1,683 | 1,724 | 1,660 | 1,687 | -70 | -4% | 2,699,543 |
651～
700
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
