ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 928 | 931 | 919 | 919 | -12 | -1.3% | 118,377 |
| 2024/05/09 | 935 | 936 | 930 | 931 | -11 | -1.2% | 47,557 |
| 2024/05/08 | 941 | 945 | 941 | 942 | +4 | +0.4% | 29,708 |
| 2024/05/07 | 935 | 942 | 934 | 938 | +6 | +0.6% | 54,124 |
| 2024/05/02 | 934 | 938 | 930 | 932 | +23 | +2.5% | 154,185 |
| 2024/05/01 | 911 | 912 | 909 | 909 | ±0 | ±0% | 28,143 |
| 2024/04/30 | 911 | 911 | 904 | 909 | +8 | +0.9% | 37,992 |
| 2024/04/26 | 909 | 910 | 901 | 901 | -11 | -1.2% | 46,332 |
| 2024/04/25 | 916 | 917 | 912 | 912 | -3 | -0.3% | 13,534 |
| 2024/04/24 | 910 | 920 | 910 | 915 | -6 | -0.7% | 63,899 |
| 2024/04/23 | 921 | 923 | 919 | 921 | -7 | -0.8% | 34,557 |
| 2024/04/22 | 925 | 928 | 925 | 928 | +21 | +2.3% | 88,281 |
| 2024/04/19 | 924 | 928 | 901 | 907 | -11 | -1.2% | 134,944 |
| 2024/04/18 | 924 | 925 | 917 | 918 | +11 | +1.2% | 83,447 |
| 2024/04/17 | 900 | 908 | 899 | 907 | +7 | +0.8% | 33,896 |
| 2024/04/16 | 907 | 908 | 900 | 900 | -10 | -1.1% | 78,304 |
| 2024/04/15 | 909 | 914 | 907 | 910 | -3 | -0.3% | 86,848 |
| 2024/04/12 | 919 | 919 | 913 | 913 | -6 | -0.7% | 41,545 |
| 2024/04/11 | 920 | 922 | 914 | 919 | -13 | -1.4% | 112,021 |
| 2024/04/10 | 928 | 934 | 928 | 932 | +8 | +0.9% | 47,173 |
| 2024/04/09 | 925 | 925 | 921 | 924 | -10 | -1.1% | 25,220 |
| 2024/04/08 | 925 | 939 | 925 | 934 | +12 | +1.3% | 47,832 |
| 2024/04/05 | 925 | 928 | 918 | 922 | -10 | -1.1% | 103,623 |
| 2024/04/04 | 939 | 939 | 930 | 932 | -11 | -1.2% | 121,340 |
| 2024/04/03 | 944 | 947 | 940 | 943 | -10 | -1% | 71,519 |
| 2024/04/02 | 956 | 959 | 952 | 953 | -3 | -0.3% | 37,436 |
| 2024/04/01 | 965 | 966 | 956 | 956 | -9 | -0.9% | 40,166 |
| 2024/03/29 | 966 | 968 | 963 | 965 | -7 | -0.7% | 39,444 |
| 2024/03/28 | 972 | 976 | 970 | 972 | -8 | -0.8% | 27,055 |
| 2024/03/27 | 976 | 980 | 976 | 980 | +9 | +0.9% | 25,593 |
| 2024/03/26 | 971 | 973 | 969 | 971 | -9 | -0.9% | 60,268 |
| 2024/03/25 | 986 | 986 | 978 | 980 | -6 | -0.6% | 54,489 |
| 2024/03/22 | 981 | 989 | 981 | 986 | +6 | +0.6% | 75,981 |
| 2024/03/21 | 981 | 985 | 979 | 980 | -2 | -0.2% | 123,060 |
| 2024/03/19 | 990 | 994 | 982 | 982 | -14 | -1.4% | 226,645 |
| 2024/03/18 | 1,002 | 1,003 | 996 | 996 | -11 | -1.1% | 117,796 |
| 2024/03/15 | 1,011 | 1,013 | 1,001 | 1,007 | -14 | -1.4% | 141,756 |
| 2024/03/14 | 1,022 | 1,025 | 1,020 | 1,021 | -13 | -1.3% | 76,176 |
| 2024/03/13 | 1,034 | 1,038 | 1,032 | 1,034 | +1 | +0.1% | 18,432 |
| 2024/03/12 | 1,045 | 1,046 | 1,033 | 1,033 | -18 | -1.7% | 52,369 |
| 2024/03/11 | 1,051 | 1,057 | 1,050 | 1,051 | +20 | +1.9% | 140,526 |
| 2024/03/08 | 1,038 | 1,038 | 1,031 | 1,031 | -8 | -0.8% | 10,095 |
| 2024/03/07 | 1,034 | 1,039 | 1,032 | 1,039 | +4 | +0.4% | 24,207 |
| 2024/03/06 | 1,038 | 1,038 | 1,033 | 1,035 | +3 | +0.3% | 13,475 |
| 2024/03/05 | 1,030 | 1,034 | 1,029 | 1,032 | +2 | +0.2% | 20,786 |
| 2024/03/04 | 1,026 | 1,031 | 1,025 | 1,030 | -5 | -0.5% | 38,862 |
| 2024/03/01 | 1,039 | 1,039 | 1,034 | 1,035 | -1 | -0.1% | 29,446 |
| 2024/02/29 | 1,040 | 1,040 | 1,033 | 1,036 | +5 | +0.5% | 26,504 |
| 2024/02/28 | 1,035 | 1,035 | 1,030 | 1,031 | -4 | -0.4% | 29,721 |
| 2024/02/27 | 1,036 | 1,040 | 1,035 | 1,035 | -13 | -1.2% | 21,115 |
1～
50
件表示中 / 1500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
