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 |
|---|---|---|---|---|---|---|---|
| 2026/04/20 | 549 | 549 | 541 | 544 | +5 | +0.9% | 302,586 |
| 2026/04/17 | 540 | 542 | 537 | 539 | -5 | -0.9% | 538,608 |
| 2026/04/16 | 544 | 547 | 542 | 544 | -1 | -0.2% | 375,057 |
| 2026/04/15 | 547 | 549 | 540 | 545 | +10 | +1.9% | 526,019 |
| 2026/04/14 | 543 | 543 | 531 | 535 | -2 | -0.4% | 639,347 |
| 2026/04/13 | 540 | 549 | 530 | 537 | -18 | -3.2% | 1,189,256 |
| 2026/04/10 | 553 | 558 | 553 | 555 | ±0 | ±0% | 402,708 |
| 2026/04/09 | 560 | 562 | 552 | 555 | -37 | -6.3% | 973,673 |
| 2026/04/08 | 574 | 593 | 560 | 592 | +47 | +8.6% | 2,482,298 |
| 2026/04/07 | 558 | 558 | 543 | 545 | -17 | -3% | 711,820 |
| 2026/04/06 | 555 | 579 | 551 | 562 | -4 | -0.7% | 1,059,617 |
| 2026/04/03 | 546 | 566 | 546 | 566 | +20 | +3.7% | 669,326 |
| 2026/04/02 | 588 | 588 | 538 | 546 | -29 | -5% | 1,546,353 |
| 2026/04/01 | 551 | 575 | 545 | 575 | +47 | +8.9% | 819,245 |
| 2026/03/31 | 520 | 543 | 517 | 528 | -1 | -0.2% | 566,559 |
| 2026/03/30 | 521 | 529 | 515 | 529 | -7 | -1.3% | 621,129 |
| 2026/03/27 | 531 | 538 | 531 | 536 | -5 | -0.9% | 377,615 |
| 2026/03/26 | 555 | 555 | 537 | 541 | -19 | -3.4% | 380,677 |
| 2026/03/25 | 550 | 566 | 545 | 560 | +24 | +4.5% | 967,458 |
| 2026/03/24 | 542 | 544 | 525 | 536 | +25 | +4.9% | 809,755 |
| 2026/03/23 | 529 | 530 | 510 | 511 | -24 | -4.5% | 948,898 |
| 2026/03/19 | 545 | 545 | 530 | 535 | -40 | -7% | 2,123,455 |
| 2026/03/18 | 568 | 576 | 555 | 575 | +21 | +3.8% | 1,018,751 |
| 2026/03/17 | 565 | 566 | 554 | 554 | -1 | -0.2% | 915,614 |
| 2026/03/16 | 560 | 580 | 549 | 555 | -11 | -1.9% | 1,144,161 |
| 2026/03/13 | 578 | 578 | 560 | 566 | -22 | -3.7% | 870,428 |
| 2026/03/12 | 585 | 595 | 577 | 588 | -34 | -5.5% | 1,330,301 |
| 2026/03/11 | 612 | 629 | 610 | 622 | -5 | -0.8% | 632,911 |
| 2026/03/10 | 644 | 665 | 610 | 627 | +19 | +3.1% | 1,541,161 |
| 2026/03/09 | 691 | 691 | 586 | 608 | -128 | -17.4% | 3,443,355 |
| 2026/03/06 | 742 | 748 | 736 | 736 | -8 | -1.1% | 147,174 |
| 2026/03/05 | 755 | 767 | 740 | 744 | +8 | +1.1% | 102,909 |
| 2026/03/04 | 745 | 747 | 730 | 736 | -8 | -1.1% | 108,765 |
| 2026/03/03 | 746 | 756 | 735 | 744 | -5 | -0.7% | 100,676 |
| 2026/03/02 | 730 | 780 | 726 | 749 | -56 | -7% | 383,746 |
| 2026/02/27 | 803 | 806 | 803 | 805 | +2 | +0.2% | 8,562 |
| 2026/02/26 | 802 | 806 | 802 | 803 | -2 | -0.2% | 15,689 |
| 2026/02/25 | 810 | 810 | 805 | 805 | -1 | -0.1% | 12,757 |
| 2026/02/24 | 811 | 811 | 804 | 806 | ±0 | ±0% | 21,323 |
| 2026/02/20 | 811 | 812 | 806 | 806 | -17 | -2.1% | 112,725 |
| 2026/02/19 | 820 | 827 | 817 | 823 | -23 | -2.7% | 91,835 |
| 2026/02/18 | 848 | 850 | 841 | 846 | +3 | +0.4% | 19,418 |
| 2026/02/17 | 840 | 843 | 835 | 843 | -4 | -0.5% | 16,796 |
| 2026/02/16 | 852 | 852 | 844 | 847 | -4 | -0.5% | 16,490 |
| 2026/02/13 | 846 | 852 | 843 | 851 | +19 | +2.3% | 46,149 |
| 2026/02/12 | 826 | 834 | 822 | 832 | -4 | -0.5% | 36,088 |
| 2026/02/10 | 834 | 840 | 832 | 836 | -5 | -0.6% | 22,031 |
| 2026/02/09 | 835 | 841 | 832 | 841 | +3 | +0.4% | 22,895 |
| 2026/02/06 | 832 | 843 | 832 | 838 | -5 | -0.6% | 43,139 |
| 2026/02/05 | 836 | 845 | 834 | 843 | -8 | -0.9% | 68,156 |
1～
50
件表示中 / 1975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
