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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,593 | 1,595 | 1,581 | 1,589 | +51 | +3.3% | 348,138 |
| 2022/12/07 | 1,543 | 1,545 | 1,534 | 1,538 | +44 | +2.9% | 203,367 |
| 2022/12/06 | 1,500 | 1,503 | 1,483 | 1,494 | +14 | +0.9% | 103,782 |
| 2022/12/05 | 1,467 | 1,480 | 1,454 | 1,480 | +8 | +0.5% | 45,346 |
| 2022/12/02 | 1,461 | 1,472 | 1,457 | 1,472 | +25 | +1.7% | 34,237 |
| 2022/12/01 | 1,435 | 1,454 | 1,435 | 1,447 | -23 | -1.6% | 62,342 |
| 2022/11/30 | 1,460 | 1,470 | 1,453 | 1,470 | +6 | +0.4% | 43,314 |
| 2022/11/29 | 1,496 | 1,510 | 1,447 | 1,464 | -61 | -4% | 144,717 |
| 2022/11/28 | 1,485 | 1,528 | 1,485 | 1,525 | +65 | +4.5% | 248,988 |
| 2022/11/25 | 1,472 | 1,475 | 1,460 | 1,460 | -11 | -0.7% | 90,583 |
| 2022/11/24 | 1,471 | 1,475 | 1,454 | 1,471 | +54 | +3.8% | 254,083 |
| 2022/11/22 | 1,414 | 1,418 | 1,406 | 1,417 | -15 | -1% | 58,092 |
| 2022/11/21 | 1,425 | 1,447 | 1,423 | 1,432 | +22 | +1.6% | 265,219 |
| 2022/11/18 | 1,412 | 1,417 | 1,410 | 1,410 | +4 | +0.3% | 64,415 |
| 2022/11/17 | 1,396 | 1,410 | 1,393 | 1,406 | +24 | +1.7% | 152,043 |
| 2022/11/16 | 1,370 | 1,382 | 1,370 | 1,382 | -7 | -0.5% | 52,501 |
| 2022/11/15 | 1,395 | 1,397 | 1,384 | 1,389 | +24 | +1.8% | 201,097 |
| 2022/11/14 | 1,347 | 1,368 | 1,347 | 1,365 | +14 | +1% | 89,067 |
| 2022/11/11 | 1,383 | 1,391 | 1,351 | 1,351 | -9 | -0.7% | 290,206 |
| 2022/11/10 | 1,360 | 1,365 | 1,356 | 1,360 | +26 | +1.9% | 332,861 |
| 2022/11/09 | 1,329 | 1,334 | 1,321 | 1,334 | +28 | +2.1% | 187,292 |
| 2022/11/08 | 1,298 | 1,306 | 1,293 | 1,306 | +7 | +0.5% | 84,079 |
| 2022/11/07 | 1,307 | 1,307 | 1,292 | 1,299 | -1 | -0.1% | 297,597 |
| 2022/11/04 | 1,318 | 1,322 | 1,297 | 1,300 | -19 | -1.4% | 142,089 |
| 2022/11/02 | 1,327 | 1,327 | 1,313 | 1,319 | -13 | -1% | 131,123 |
| 2022/11/01 | 1,343 | 1,349 | 1,332 | 1,332 | -9 | -0.7% | 89,076 |
| 2022/10/31 | 1,336 | 1,349 | 1,333 | 1,341 | -5 | -0.4% | 74,592 |
| 2022/10/28 | 1,338 | 1,346 | 1,332 | 1,346 | +1 | +0.1% | 74,190 |
| 2022/10/27 | 1,334 | 1,353 | 1,334 | 1,345 | -19 | -1.4% | 91,554 |
| 2022/10/26 | 1,360 | 1,365 | 1,356 | 1,364 | +4 | +0.3% | 39,508 |
| 2022/10/25 | 1,359 | 1,360 | 1,353 | 1,360 | -3 | -0.2% | 36,816 |
| 2022/10/24 | 1,359 | 1,367 | 1,329 | 1,363 | +8 | +0.6% | 122,509 |
| 2022/10/21 | 1,360 | 1,360 | 1,348 | 1,355 | +1 | +0.1% | 49,848 |
| 2022/10/20 | 1,355 | 1,368 | 1,350 | 1,354 | -26 | -1.9% | 107,494 |
| 2022/10/19 | 1,371 | 1,383 | 1,367 | 1,380 | +23 | +1.7% | 171,717 |
| 2022/10/18 | 1,357 | 1,367 | 1,354 | 1,357 | ±0 | ±0% | 48,913 |
| 2022/10/17 | 1,357 | 1,368 | 1,355 | 1,357 | +15 | +1.1% | 130,191 |
| 2022/10/14 | 1,348 | 1,354 | 1,340 | 1,342 | -25 | -1.8% | 117,940 |
| 2022/10/13 | 1,374 | 1,377 | 1,363 | 1,367 | +8 | +0.6% | 109,095 |
| 2022/10/12 | 1,363 | 1,375 | 1,359 | 1,359 | +22 | +1.6% | 226,465 |
| 2022/10/11 | 1,339 | 1,345 | 1,332 | 1,337 | -25 | -1.8% | 306,757 |
| 2022/10/07 | 1,358 | 1,367 | 1,356 | 1,362 | -22 | -1.6% | 266,755 |
| 2022/10/06 | 1,391 | 1,391 | 1,374 | 1,384 | -37 | -2.6% | 277,988 |
| 2022/10/05 | 1,420 | 1,426 | 1,419 | 1,421 | -26 | -1.8% | 127,417 |
| 2022/10/04 | 1,462 | 1,462 | 1,447 | 1,447 | -29 | -2% | 151,362 |
| 2022/10/03 | 1,466 | 1,479 | 1,465 | 1,476 | -3 | -0.2% | 66,240 |
| 2022/09/30 | 1,471 | 1,482 | 1,471 | 1,479 | +3 | +0.2% | 61,757 |
| 2022/09/29 | 1,473 | 1,486 | 1,471 | 1,476 | -61 | -4% | 184,680 |
| 2022/09/28 | 1,511 | 1,545 | 1,504 | 1,537 | +16 | +1.1% | 204,848 |
| 2022/09/27 | 1,536 | 1,540 | 1,519 | 1,521 | +3 | +0.2% | 123,327 |
601～
650
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
