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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 1,448 | 1,453 | 1,443 | 1,452 | +3 | +0.2% | 32,056 |
| 2023/02/21 | 1,441 | 1,452 | 1,438 | 1,449 | +4 | +0.3% | 26,227 |
| 2023/02/20 | 1,453 | 1,459 | 1,442 | 1,445 | +7 | +0.5% | 103,353 |
| 2023/02/17 | 1,437 | 1,438 | 1,429 | 1,438 | +14 | +1% | 52,373 |
| 2023/02/16 | 1,439 | 1,439 | 1,422 | 1,424 | -25 | -1.7% | 106,320 |
| 2023/02/15 | 1,441 | 1,449 | 1,441 | 1,449 | +5 | +0.3% | 55,646 |
| 2023/02/14 | 1,445 | 1,448 | 1,440 | 1,444 | -8 | -0.6% | 80,958 |
| 2023/02/13 | 1,449 | 1,459 | 1,449 | 1,452 | -29 | -2% | 113,936 |
| 2023/02/10 | 1,479 | 1,481 | 1,474 | 1,481 | +12 | +0.8% | 25,417 |
| 2023/02/09 | 1,469 | 1,474 | 1,463 | 1,469 | -24 | -1.6% | 88,739 |
| 2023/02/08 | 1,487 | 1,496 | 1,487 | 1,493 | -11 | -0.7% | 34,772 |
| 2023/02/07 | 1,516 | 1,523 | 1,504 | 1,504 | -40 | -2.6% | 42,475 |
| 2023/02/06 | 1,545 | 1,548 | 1,540 | 1,544 | ±0 | ±0% | 73,721 |
| 2023/02/03 | 1,534 | 1,544 | 1,531 | 1,544 | +24 | +1.6% | 111,085 |
| 2023/02/02 | 1,524 | 1,526 | 1,517 | 1,520 | +48 | +3.3% | 159,255 |
| 2023/02/01 | 1,471 | 1,481 | 1,470 | 1,472 | -27 | -1.8% | 33,651 |
| 2023/01/31 | 1,489 | 1,501 | 1,488 | 1,499 | +20 | +1.4% | 105,361 |
| 2023/01/30 | 1,461 | 1,483 | 1,458 | 1,479 | +31 | +2.1% | 67,281 |
| 2023/01/27 | 1,449 | 1,458 | 1,445 | 1,448 | -26 | -1.8% | 53,355 |
| 2023/01/26 | 1,469 | 1,476 | 1,465 | 1,474 | +23 | +1.6% | 40,410 |
| 2023/01/25 | 1,465 | 1,465 | 1,451 | 1,451 | +2 | +0.1% | 65,677 |
| 2023/01/24 | 1,446 | 1,449 | 1,442 | 1,449 | -10 | -0.7% | 54,259 |
| 2023/01/23 | 1,469 | 1,471 | 1,456 | 1,459 | -25 | -1.7% | 90,163 |
| 2023/01/20 | 1,488 | 1,492 | 1,480 | 1,484 | -50 | -3.3% | 104,425 |
| 2023/01/19 | 1,517 | 1,535 | 1,512 | 1,534 | +65 | +4.4% | 112,948 |
| 2023/01/18 | 1,507 | 1,508 | 1,462 | 1,469 | -59 | -3.9% | 188,291 |
| 2023/01/17 | 1,544 | 1,544 | 1,525 | 1,528 | -10 | -0.7% | 28,361 |
| 2023/01/16 | 1,530 | 1,544 | 1,527 | 1,538 | -7 | -0.5% | 47,591 |
| 2023/01/13 | 1,535 | 1,547 | 1,531 | 1,545 | +16 | +1% | 54,841 |
| 2023/01/12 | 1,526 | 1,539 | 1,525 | 1,529 | -53 | -3.4% | 71,540 |
| 2023/01/11 | 1,580 | 1,588 | 1,577 | 1,582 | -14 | -0.9% | 22,108 |
| 2023/01/10 | 1,585 | 1,597 | 1,575 | 1,596 | +17 | +1.1% | 47,811 |
| 2023/01/06 | 1,589 | 1,592 | 1,573 | 1,579 | -19 | -1.2% | 39,071 |
| 2023/01/05 | 1,615 | 1,619 | 1,598 | 1,598 | +21 | +1.3% | 152,006 |
| 2023/01/04 | 1,558 | 1,577 | 1,555 | 1,577 | +44 | +2.9% | 82,934 |
| 2022/12/30 | 1,537 | 1,542 | 1,531 | 1,533 | +4 | +0.3% | 67,200 |
| 2022/12/29 | 1,521 | 1,529 | 1,513 | 1,529 | +30 | +2% | 46,069 |
| 2022/12/28 | 1,500 | 1,503 | 1,485 | 1,499 | -7 | -0.5% | 59,039 |
| 2022/12/27 | 1,498 | 1,510 | 1,498 | 1,506 | -25 | -1.6% | 61,478 |
| 2022/12/26 | 1,537 | 1,546 | 1,530 | 1,531 | -30 | -1.9% | 53,587 |
| 2022/12/23 | 1,558 | 1,569 | 1,553 | 1,561 | +1 | +0.1% | 38,591 |
| 2022/12/22 | 1,547 | 1,562 | 1,547 | 1,560 | -34 | -2.1% | 34,965 |
| 2022/12/21 | 1,602 | 1,611 | 1,594 | 1,594 | -7 | -0.4% | 63,754 |
| 2022/12/20 | 1,550 | 1,608 | 1,538 | 1,601 | +28 | +1.8% | 125,270 |
| 2022/12/19 | 1,570 | 1,573 | 1,554 | 1,573 | +24 | +1.5% | 73,314 |
| 2022/12/16 | 1,535 | 1,552 | 1,530 | 1,549 | +16 | +1% | 34,037 |
| 2022/12/15 | 1,526 | 1,545 | 1,524 | 1,533 | -31 | -2% | 59,477 |
| 2022/12/14 | 1,553 | 1,564 | 1,551 | 1,564 | +17 | +1.1% | 51,214 |
| 2022/12/13 | 1,566 | 1,572 | 1,546 | 1,547 | -50 | -3.1% | 95,935 |
| 2022/12/12 | 1,600 | 1,608 | 1,592 | 1,597 | -17 | -1.1% | 76,901 |
601～
650
件表示中 / 1804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
