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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,442 | 1,454 | 1,438 | 1,449 | -11 | -0.8% | 53,237 |
| 2023/05/08 | 1,464 | 1,470 | 1,459 | 1,460 | +77 | +5.6% | 266,345 |
| 2023/05/02 | 1,391 | 1,391 | 1,383 | 1,383 | -4 | -0.3% | 24,211 |
| 2023/05/01 | 1,387 | 1,396 | 1,382 | 1,387 | -28 | -2% | 80,126 |
| 2023/04/28 | 1,433 | 1,439 | 1,412 | 1,415 | -25 | -1.7% | 94,124 |
| 2023/04/27 | 1,446 | 1,448 | 1,440 | 1,440 | +49 | +3.5% | 275,639 |
| 2023/04/26 | 1,398 | 1,405 | 1,391 | 1,391 | +25 | +1.8% | 142,654 |
| 2023/04/25 | 1,368 | 1,374 | 1,358 | 1,366 | -32 | -2.3% | 98,558 |
| 2023/04/24 | 1,386 | 1,404 | 1,386 | 1,398 | -11 | -0.8% | 84,449 |
| 2023/04/21 | 1,404 | 1,409 | 1,401 | 1,409 | +32 | +2.3% | 270,690 |
| 2023/04/20 | 1,370 | 1,381 | 1,370 | 1,377 | +22 | +1.6% | 136,316 |
| 2023/04/19 | 1,359 | 1,359 | 1,351 | 1,355 | +6 | +0.4% | 49,684 |
| 2023/04/18 | 1,352 | 1,359 | 1,349 | 1,349 | +8 | +0.6% | 49,570 |
| 2023/04/17 | 1,346 | 1,348 | 1,315 | 1,341 | -15 | -1.1% | 133,934 |
| 2023/04/14 | 1,350 | 1,357 | 1,350 | 1,356 | +10 | +0.7% | 91,443 |
| 2023/04/13 | 1,349 | 1,349 | 1,344 | 1,346 | -13 | -1% | 135,320 |
| 2023/04/12 | 1,369 | 1,369 | 1,359 | 1,359 | -16 | -1.2% | 206,592 |
| 2023/04/11 | 1,382 | 1,384 | 1,372 | 1,375 | -6 | -0.4% | 157,117 |
| 2023/04/10 | 1,380 | 1,381 | 1,371 | 1,381 | -19 | -1.4% | 171,680 |
| 2023/04/07 | 1,388 | 1,400 | 1,384 | 1,400 | +9 | +0.6% | 77,315 |
| 2023/04/06 | 1,394 | 1,406 | 1,386 | 1,391 | +8 | +0.6% | 211,227 |
| 2023/04/05 | 1,397 | 1,397 | 1,376 | 1,383 | +10 | +0.7% | 85,854 |
| 2023/04/04 | 1,397 | 1,397 | 1,373 | 1,373 | -27 | -1.9% | 226,895 |
| 2023/04/03 | 1,377 | 1,408 | 1,375 | 1,400 | -88 | -5.9% | 336,325 |
| 2023/03/31 | 1,483 | 1,488 | 1,476 | 1,488 | -17 | -1.1% | 55,256 |
| 2023/03/30 | 1,507 | 1,511 | 1,501 | 1,505 | +10 | +0.7% | 21,935 |
| 2023/03/29 | 1,509 | 1,509 | 1,492 | 1,495 | -30 | -2% | 35,902 |
| 2023/03/28 | 1,513 | 1,530 | 1,508 | 1,525 | -43 | -2.7% | 37,828 |
| 2023/03/27 | 1,568 | 1,583 | 1,567 | 1,568 | +3 | +0.2% | 35,936 |
| 2023/03/24 | 1,567 | 1,581 | 1,564 | 1,565 | +7 | +0.4% | 39,515 |
| 2023/03/23 | 1,558 | 1,562 | 1,545 | 1,558 | +4 | +0.3% | 37,444 |
| 2023/03/22 | 1,561 | 1,562 | 1,550 | 1,554 | -66 | -4.1% | 57,014 |
| 2023/03/20 | 1,596 | 1,622 | 1,587 | 1,620 | +62 | +4% | 245,051 |
| 2023/03/17 | 1,565 | 1,576 | 1,552 | 1,558 | -25 | -1.6% | 101,986 |
| 2023/03/16 | 1,577 | 1,598 | 1,570 | 1,583 | +87 | +5.8% | 363,018 |
| 2023/03/15 | 1,498 | 1,502 | 1,492 | 1,496 | +20 | +1.4% | 170,611 |
| 2023/03/14 | 1,467 | 1,478 | 1,457 | 1,476 | +57 | +4% | 187,597 |
| 2023/03/13 | 1,413 | 1,435 | 1,413 | 1,419 | -11 | -0.8% | 45,711 |
| 2023/03/10 | 1,433 | 1,440 | 1,430 | 1,430 | +22 | +1.6% | 108,054 |
| 2023/03/09 | 1,406 | 1,412 | 1,405 | 1,408 | +10 | +0.7% | 85,844 |
| 2023/03/08 | 1,412 | 1,412 | 1,391 | 1,398 | +25 | +1.8% | 50,667 |
| 2023/03/07 | 1,378 | 1,385 | 1,369 | 1,373 | -23 | -1.6% | 143,810 |
| 2023/03/06 | 1,390 | 1,398 | 1,385 | 1,396 | -4 | -0.3% | 77,016 |
| 2023/03/03 | 1,400 | 1,404 | 1,398 | 1,400 | -9 | -0.6% | 58,468 |
| 2023/03/02 | 1,413 | 1,415 | 1,406 | 1,409 | -8 | -0.6% | 53,043 |
| 2023/03/01 | 1,424 | 1,430 | 1,415 | 1,417 | -18 | -1.3% | 43,767 |
| 2023/02/28 | 1,438 | 1,443 | 1,433 | 1,435 | +3 | +0.2% | 33,165 |
| 2023/02/27 | 1,422 | 1,437 | 1,421 | 1,432 | -15 | -1% | 161,077 |
| 2023/02/24 | 1,452 | 1,456 | 1,443 | 1,447 | -5 | -0.3% | 59,192 |
| 2023/02/22 | 1,448 | 1,453 | 1,443 | 1,452 | +3 | +0.2% | 32,056 |
501～
550
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
