1,360
+11 (+0.82%)
株価：2025/06/27 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,797 | 1,811 | 1,787 | 1,808 | +50 | +2.8% | 248,709 |
| 2024/08/29 | 1,738 | 1,763 | 1,733 | 1,758 | -27 | -1.5% | 214,751 |
| 2024/08/28 | 1,783 | 1,799 | 1,783 | 1,785 | -74 | -4% | 261,255 |
| 2024/08/27 | 1,863 | 1,865 | 1,848 | 1,859 | +47 | +2.6% | 392,981 |
| 2024/08/26 | 1,803 | 1,812 | 1,792 | 1,812 | +56 | +3.2% | 465,712 |
| 2024/08/23 | 1,765 | 1,770 | 1,740 | 1,756 | +49 | +2.9% | 469,647 |
| 2024/08/22 | 1,700 | 1,710 | 1,693 | 1,707 | -38 | -2.2% | 831,347 |
| 2024/08/21 | 1,740 | 1,752 | 1,735 | 1,745 | -47 | -2.6% | 471,646 |
| 2024/08/20 | 1,800 | 1,803 | 1,773 | 1,792 | -34 | -1.9% | 655,457 |
| 2024/08/19 | 1,876 | 1,897 | 1,824 | 1,826 | -146 | -7.4% | 637,376 |
| 2024/08/16 | 1,980 | 1,984 | 1,964 | 1,972 | +82 | +4.3% | 641,660 |
| 2024/08/15 | 1,900 | 1,908 | 1,888 | 1,890 | -50 | -2.6% | 279,590 |
| 2024/08/14 | 1,928 | 1,946 | 1,914 | 1,940 | -45 | -2.3% | 401,778 |
| 2024/08/13 | 1,977 | 1,985 | 1,966 | 1,985 | +124 | +6.7% | 796,429 |
| 2024/08/09 | 1,874 | 1,875 | 1,845 | 1,861 | +74 | +4.1% | 387,507 |
| 2024/08/08 | 1,795 | 1,829 | 1,779 | 1,787 | +36 | +2.1% | 736,397 |
| 2024/08/07 | 1,672 | 1,778 | 1,664 | 1,751 | +3 | +0.2% | 680,923 |
| 2024/08/06 | 1,784 | 1,785 | 1,717 | 1,748 | +125 | +7.7% | 1,025,359 |
| 2024/08/05 | 1,768 | 1,775 | 1,623 | 1,623 | -374 | -18.7% | 967,995 |
| 2024/08/02 | 2,000 | 2,022 | 1,982 | 1,997 | -98 | -4.7% | 407,835 |
| 2024/08/01 | 2,098 | 2,107 | 2,059 | 2,095 | +15 | +0.7% | 559,844 |
| 2024/07/31 | 2,036 | 2,102 | 2,016 | 2,080 | -2 | -0.1% | 557,877 |
| 2024/07/30 | 2,068 | 2,084 | 2,056 | 2,082 | -61 | -2.8% | 405,833 |
| 2024/07/29 | 2,156 | 2,156 | 2,111 | 2,143 | -32 | -1.5% | 344,354 |
| 2024/07/26 | 2,180 | 2,196 | 2,173 | 2,175 | +83 | +4% | 360,541 |
| 2024/07/25 | 2,150 | 2,150 | 2,073 | 2,092 | -48 | -2.2% | 427,336 |
| 2024/07/24 | 2,186 | 2,191 | 2,132 | 2,140 | -114 | -5.1% | 572,832 |
| 2024/07/23 | 2,274 | 2,285 | 2,251 | 2,254 | -49 | -2.1% | 300,152 |
| 2024/07/22 | 2,320 | 2,329 | 2,303 | 2,303 | -99 | -4.1% | 461,549 |
| 2024/07/19 | 2,396 | 2,412 | 2,388 | 2,402 | -7 | -0.3% | 164,144 |
| 2024/07/18 | 2,390 | 2,419 | 2,376 | 2,409 | +18 | +0.8% | 271,687 |
| 2024/07/17 | 2,402 | 2,419 | 2,382 | 2,391 | -55 | -2.2% | 306,506 |
| 2024/07/16 | 2,449 | 2,464 | 2,444 | 2,446 | -77 | -3.1% | 222,228 |
| 2024/07/12 | 2,507 | 2,540 | 2,488 | 2,523 | -93 | -3.6% | 422,409 |
| 2024/07/11 | 2,596 | 2,626 | 2,590 | 2,616 | +83 | +3.3% | 243,029 |
| 2024/07/10 | 2,571 | 2,571 | 2,533 | 2,533 | -81 | -3.1% | 164,384 |
| 2024/07/09 | 2,607 | 2,619 | 2,600 | 2,614 | -1 | ±0% | 111,442 |
| 2024/07/08 | 2,650 | 2,653 | 2,612 | 2,615 | -60 | -2.2% | 280,947 |
| 2024/07/05 | 2,719 | 2,730 | 2,675 | 2,675 | -26 | -1% | 92,770 |
| 2024/07/04 | 2,725 | 2,728 | 2,701 | 2,701 | -1 | ±0% | 163,824 |
| 2024/07/03 | 2,666 | 2,702 | 2,666 | 2,702 | +14 | +0.5% | 268,424 |
| 2024/07/02 | 2,682 | 2,694 | 2,682 | 2,688 | +73 | +2.8% | 240,880 |
| 2024/07/01 | 2,601 | 2,619 | 2,589 | 2,615 | -18 | -0.7% | 298,456 |
| 2024/06/28 | 2,576 | 2,635 | 2,567 | 2,633 | +100 | +3.9% | 1,534,824 |
| 2024/06/27 | 2,531 | 2,533 | 2,516 | 2,533 | +9 | +0.4% | 156,296 |
| 2024/06/26 | 2,491 | 2,528 | 2,485 | 2,524 | -5 | -0.2% | 214,901 |
| 2024/06/25 | 2,538 | 2,543 | 2,521 | 2,529 | +49 | +2% | 431,308 |
| 2024/06/24 | 2,466 | 2,488 | 2,466 | 2,480 | ±0 | ±0% | 404,607 |
| 2024/06/21 | 2,479 | 2,485 | 2,473 | 2,480 | +40 | +1.6% | 357,627 |
| 2024/06/20 | 2,440 | 2,447 | 2,436 | 2,440 | +14 | +0.6% | 429,027 |
201～
250
件表示中 / 1778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
