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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 876 | 879 | 874 | 878 | -2 | -0.2% | 66,431 |
| 2025/07/31 | 875 | 882 | 871 | 880 | -8 | -0.9% | 132,156 |
| 2025/07/30 | 882 | 891 | 876 | 888 | -13 | -1.4% | 88,410 |
| 2025/07/29 | 895 | 903 | 895 | 901 | -11 | -1.2% | 37,252 |
| 2025/07/28 | 914 | 916 | 911 | 912 | ±0 | ±0% | 17,327 |
| 2025/07/25 | 914 | 917 | 911 | 912 | -6 | -0.7% | 22,178 |
| 2025/07/24 | 921 | 925 | 918 | 918 | -6 | -0.6% | 28,803 |
| 2025/07/23 | 919 | 924 | 917 | 924 | +6 | +0.7% | 30,970 |
| 2025/07/22 | 920 | 923 | 918 | 918 | +5 | +0.5% | 32,570 |
| 2025/07/18 | 917 | 917 | 913 | 913 | -8 | -0.9% | 20,086 |
| 2025/07/17 | 925 | 926 | 919 | 921 | +2 | +0.2% | 10,595 |
| 2025/07/16 | 920 | 921 | 918 | 919 | -6 | -0.6% | 12,174 |
| 2025/07/15 | 925 | 927 | 924 | 925 | +5 | +0.5% | 17,905 |
| 2025/07/14 | 921 | 925 | 919 | 920 | -12 | -1.3% | 28,665 |
| 2025/07/11 | 940 | 940 | 931 | 932 | +5 | +0.5% | 38,198 |
| 2025/07/10 | 933 | 937 | 927 | 927 | -1 | -0.1% | 52,605 |
| 2025/07/09 | 931 | 932 | 927 | 928 | -13 | -1.4% | 38,753 |
| 2025/07/08 | 946 | 947 | 939 | 941 | -13 | -1.4% | 36,859 |
| 2025/07/07 | 962 | 969 | 954 | 954 | -4 | -0.4% | 21,696 |
| 2025/07/04 | 950 | 959 | 949 | 958 | -2 | -0.2% | 28,069 |
| 2025/07/03 | 958 | 963 | 957 | 960 | -13 | -1.3% | 40,115 |
| 2025/07/02 | 973 | 975 | 969 | 973 | -1 | -0.1% | 16,916 |
| 2025/07/01 | 978 | 982 | 974 | 974 | -3 | -0.3% | 66,563 |
| 2025/06/30 | 976 | 980 | 972 | 977 | +13 | +1.3% | 88,922 |
| 2025/06/27 | 970 | 970 | 961 | 964 | -5 | -0.5% | 104,231 |
| 2025/06/26 | 972 | 974 | 968 | 969 | +9 | +0.9% | 65,302 |
| 2025/06/25 | 966 | 971 | 956 | 960 | ±0 | ±0% | 221,780 |
| 2025/06/24 | 953 | 960 | 941 | 960 | +80 | +9.1% | 479,732 |
| 2025/06/23 | 877 | 889 | 876 | 880 | -27 | -3% | 325,753 |
| 2025/06/20 | 900 | 910 | 900 | 907 | -3 | -0.3% | 82,524 |
| 2025/06/19 | 918 | 919 | 909 | 910 | -9 | -1% | 59,654 |
| 2025/06/18 | 918 | 921 | 912 | 919 | -24 | -2.5% | 178,468 |
| 2025/06/17 | 934 | 945 | 929 | 943 | +2 | +0.2% | 151,604 |
| 2025/06/16 | 921 | 942 | 920 | 941 | +6 | +0.6% | 226,462 |
| 2025/06/13 | 987 | 988 | 922 | 935 | -59 | -5.9% | 472,290 |
| 2025/06/12 | 983 | 996 | 980 | 994 | -16 | -1.6% | 136,384 |
| 2025/06/11 | 1,014 | 1,015 | 1,010 | 1,010 | +2 | +0.2% | 26,475 |
| 2025/06/10 | 1,012 | 1,015 | 1,005 | 1,008 | -13 | -1.3% | 78,047 |
| 2025/06/09 | 1,014 | 1,023 | 1,014 | 1,021 | -10 | -1% | 43,439 |
| 2025/06/06 | 1,032 | 1,034 | 1,031 | 1,031 | -8 | -0.8% | 14,886 |
| 2025/06/05 | 1,046 | 1,046 | 1,039 | 1,039 | +8 | +0.8% | 30,983 |
| 2025/06/04 | 1,032 | 1,036 | 1,013 | 1,031 | -18 | -1.7% | 110,479 |
| 2025/06/03 | 1,047 | 1,049 | 1,041 | 1,049 | -8 | -0.8% | 33,105 |
| 2025/06/02 | 1,057 | 1,059 | 1,051 | 1,057 | -4 | -0.4% | 17,632 |
| 2025/05/30 | 1,062 | 1,064 | 1,058 | 1,061 | +38 | +3.7% | 103,228 |
| 2025/05/29 | 1,031 | 1,033 | 1,019 | 1,023 | -29 | -2.8% | 59,030 |
| 2025/05/28 | 1,052 | 1,053 | 1,048 | 1,052 | -1 | -0.1% | 21,403 |
| 2025/05/27 | 1,059 | 1,067 | 1,053 | 1,053 | +1 | +0.1% | 27,589 |
| 2025/05/26 | 1,048 | 1,058 | 1,047 | 1,052 | -7 | -0.7% | 23,444 |
| 2025/05/23 | 1,053 | 1,059 | 1,051 | 1,059 | +12 | +1.1% | 57,101 |
1～
50
件表示中 / 1802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
