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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,289 | 1,291 | 1,284 | 1,285 | -26 | -2% | 122,053 |
| 2023/07/18 | 1,314 | 1,314 | 1,304 | 1,311 | +23 | +1.8% | 92,820 |
| 2023/07/14 | 1,290 | 1,295 | 1,282 | 1,288 | -13 | -1% | 172,801 |
| 2023/07/13 | 1,299 | 1,308 | 1,299 | 1,301 | -7 | -0.5% | 36,783 |
| 2023/07/12 | 1,302 | 1,308 | 1,295 | 1,308 | -2 | -0.2% | 72,882 |
| 2023/07/11 | 1,305 | 1,311 | 1,305 | 1,310 | +9 | +0.7% | 83,962 |
| 2023/07/10 | 1,300 | 1,303 | 1,296 | 1,301 | -8 | -0.6% | 146,511 |
| 2023/07/07 | 1,306 | 1,312 | 1,301 | 1,309 | -9 | -0.7% | 82,069 |
| 2023/07/06 | 1,306 | 1,319 | 1,303 | 1,318 | +4 | +0.3% | 134,588 |
| 2023/07/05 | 1,319 | 1,319 | 1,312 | 1,314 | -11 | -0.8% | 103,059 |
| 2023/07/04 | 1,331 | 1,333 | 1,321 | 1,325 | +2 | +0.2% | 54,448 |
| 2023/07/03 | 1,328 | 1,329 | 1,318 | 1,323 | -5 | -0.4% | 59,458 |
| 2023/06/30 | 1,331 | 1,332 | 1,327 | 1,328 | -7 | -0.5% | 85,495 |
| 2023/06/29 | 1,328 | 1,337 | 1,327 | 1,335 | -7 | -0.5% | 61,009 |
| 2023/06/28 | 1,354 | 1,354 | 1,342 | 1,342 | +7 | +0.5% | 84,318 |
| 2023/06/27 | 1,344 | 1,347 | 1,335 | 1,335 | -10 | -0.7% | 50,249 |
| 2023/06/26 | 1,343 | 1,356 | 1,335 | 1,345 | -12 | -0.9% | 90,217 |
| 2023/06/23 | 1,355 | 1,365 | 1,353 | 1,357 | +16 | +1.2% | 241,176 |
| 2023/06/22 | 1,338 | 1,341 | 1,326 | 1,341 | -7 | -0.5% | 190,401 |
| 2023/06/21 | 1,364 | 1,364 | 1,342 | 1,348 | ±0 | ±0% | 95,336 |
| 2023/06/20 | 1,350 | 1,354 | 1,341 | 1,348 | -6 | -0.4% | 177,212 |
| 2023/06/19 | 1,344 | 1,359 | 1,338 | 1,354 | -4 | -0.3% | 278,337 |
| 2023/06/16 | 1,362 | 1,370 | 1,356 | 1,358 | -27 | -1.9% | 174,401 |
| 2023/06/15 | 1,400 | 1,405 | 1,384 | 1,385 | +7 | +0.5% | 92,910 |
| 2023/06/14 | 1,393 | 1,400 | 1,378 | 1,378 | -45 | -3.2% | 60,170 |
| 2023/06/13 | 1,427 | 1,429 | 1,421 | 1,423 | +22 | +1.6% | 154,374 |
| 2023/06/12 | 1,390 | 1,401 | 1,388 | 1,401 | +22 | +1.6% | 87,716 |
| 2023/06/09 | 1,387 | 1,388 | 1,378 | 1,379 | +19 | +1.4% | 37,306 |
| 2023/06/08 | 1,369 | 1,369 | 1,358 | 1,360 | -30 | -2.2% | 112,523 |
| 2023/06/07 | 1,374 | 1,390 | 1,370 | 1,390 | +16 | +1.2% | 31,572 |
| 2023/06/06 | 1,382 | 1,382 | 1,371 | 1,374 | +6 | +0.4% | 78,596 |
| 2023/06/05 | 1,354 | 1,375 | 1,353 | 1,368 | -37 | -2.6% | 177,642 |
| 2023/06/02 | 1,422 | 1,426 | 1,405 | 1,405 | -29 | -2% | 59,732 |
| 2023/06/01 | 1,456 | 1,457 | 1,431 | 1,434 | +5 | +0.3% | 126,074 |
| 2023/05/31 | 1,423 | 1,438 | 1,421 | 1,429 | +53 | +3.9% | 250,286 |
| 2023/05/30 | 1,369 | 1,379 | 1,364 | 1,376 | +12 | +0.9% | 67,596 |
| 2023/05/29 | 1,355 | 1,368 | 1,353 | 1,364 | -26 | -1.9% | 114,303 |
| 2023/05/26 | 1,390 | 1,397 | 1,387 | 1,390 | +24 | +1.8% | 104,647 |
| 2023/05/25 | 1,366 | 1,368 | 1,355 | 1,366 | -19 | -1.4% | 132,669 |
| 2023/05/24 | 1,382 | 1,390 | 1,380 | 1,385 | -27 | -1.9% | 111,555 |
| 2023/05/23 | 1,409 | 1,416 | 1,403 | 1,412 | -26 | -1.8% | 67,545 |
| 2023/05/22 | 1,421 | 1,439 | 1,421 | 1,438 | +29 | +2.1% | 29,898 |
| 2023/05/19 | 1,412 | 1,419 | 1,401 | 1,409 | -12 | -0.8% | 68,047 |
| 2023/05/18 | 1,413 | 1,421 | 1,410 | 1,421 | -44 | -3% | 99,703 |
| 2023/05/17 | 1,463 | 1,477 | 1,454 | 1,465 | +10 | +0.7% | 42,978 |
| 2023/05/16 | 1,452 | 1,460 | 1,446 | 1,455 | -23 | -1.6% | 34,481 |
| 2023/05/15 | 1,483 | 1,492 | 1,478 | 1,478 | +2 | +0.1% | 54,869 |
| 2023/05/12 | 1,467 | 1,482 | 1,465 | 1,476 | +43 | +3% | 76,773 |
| 2023/05/11 | 1,444 | 1,450 | 1,433 | 1,433 | -3 | -0.2% | 57,932 |
| 2023/05/10 | 1,425 | 1,439 | 1,424 | 1,436 | -13 | -0.9% | 51,156 |
451～
500
件表示中 / 1753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
