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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 2,202 | 2,209 | 2,187 | 2,207 | -69 | -3% | 109,235 |
| 2022/02/10 | 2,262 | 2,279 | 2,256 | 2,276 | -14 | -0.6% | 28,774 |
| 2022/02/09 | 2,289 | 2,300 | 2,282 | 2,290 | +43 | +1.9% | 52,592 |
| 2022/02/08 | 2,256 | 2,265 | 2,238 | 2,247 | +4 | +0.2% | 53,847 |
| 2022/02/07 | 2,271 | 2,272 | 2,230 | 2,243 | -57 | -2.5% | 99,851 |
| 2022/02/04 | 2,318 | 2,318 | 2,294 | 2,300 | -66 | -2.8% | 122,215 |
| 2022/02/03 | 2,378 | 2,378 | 2,357 | 2,366 | +12 | +0.5% | 40,764 |
| 2022/02/02 | 2,346 | 2,356 | 2,341 | 2,354 | +9 | +0.4% | 44,499 |
| 2022/02/01 | 2,327 | 2,353 | 2,320 | 2,345 | +22 | +0.9% | 34,330 |
| 2022/01/31 | 2,342 | 2,345 | 2,321 | 2,323 | -21 | -0.9% | 38,411 |
| 2022/01/28 | 2,340 | 2,352 | 2,340 | 2,344 | -16 | -0.7% | 39,276 |
| 2022/01/27 | 2,351 | 2,369 | 2,349 | 2,360 | -45 | -1.9% | 40,985 |
| 2022/01/26 | 2,404 | 2,415 | 2,400 | 2,405 | -25 | -1% | 28,380 |
| 2022/01/25 | 2,417 | 2,442 | 2,408 | 2,430 | +47 | +2% | 75,685 |
| 2022/01/24 | 2,390 | 2,390 | 2,369 | 2,383 | -44 | -1.8% | 46,466 |
| 2022/01/21 | 2,425 | 2,451 | 2,416 | 2,427 | +50 | +2.1% | 88,501 |
| 2022/01/20 | 2,413 | 2,416 | 2,372 | 2,377 | ±0 | ±0% | 58,740 |
| 2022/01/19 | 2,373 | 2,385 | 2,357 | 2,377 | -13 | -0.5% | 61,248 |
| 2022/01/18 | 2,430 | 2,432 | 2,390 | 2,390 | -45 | -1.8% | 98,165 |
| 2022/01/17 | 2,443 | 2,443 | 2,427 | 2,435 | -61 | -2.4% | 84,221 |
| 2022/01/14 | 2,495 | 2,502 | 2,488 | 2,496 | +12 | +0.5% | 42,068 |
| 2022/01/13 | 2,477 | 2,488 | 2,467 | 2,484 | +1 | ±0% | 34,026 |
| 2022/01/12 | 2,491 | 2,491 | 2,476 | 2,483 | -62 | -2.4% | 107,789 |
| 2022/01/11 | 2,556 | 2,558 | 2,539 | 2,545 | +39 | +1.6% | 39,525 |
| 2022/01/07 | 2,536 | 2,536 | 2,505 | 2,506 | -80 | -3.1% | 130,051 |
| 2022/01/06 | 2,579 | 2,600 | 2,562 | 2,586 | +13 | +0.5% | 56,726 |
| 2022/01/05 | 2,567 | 2,577 | 2,555 | 2,573 | -29 | -1.1% | 46,856 |
| 2022/01/04 | 2,617 | 2,623 | 2,600 | 2,602 | -23 | -0.9% | 45,740 |
| 2021/12/30 | 2,622 | 2,630 | 2,612 | 2,625 | -18 | -0.7% | 32,552 |
| 2021/12/29 | 2,636 | 2,644 | 2,625 | 2,643 | -2 | -0.1% | 44,615 |
| 2021/12/28 | 2,644 | 2,655 | 2,638 | 2,645 | -88 | -3.2% | 112,635 |
| 2021/12/27 | 2,735 | 2,739 | 2,718 | 2,733 | -2 | -0.1% | 23,522 |
| 2021/12/24 | 2,720 | 2,750 | 2,715 | 2,735 | -19 | -0.7% | 39,792 |
| 2021/12/23 | 2,739 | 2,754 | 2,737 | 2,754 | -37 | -1.3% | 42,775 |
| 2021/12/22 | 2,774 | 2,796 | 2,761 | 2,791 | -58 | -2% | 38,464 |
| 2021/12/21 | 2,858 | 2,879 | 2,848 | 2,849 | -60 | -2.1% | 29,635 |
| 2021/12/20 | 2,873 | 2,910 | 2,865 | 2,909 | +106 | +3.8% | 135,870 |
| 2021/12/17 | 2,791 | 2,807 | 2,778 | 2,803 | +22 | +0.8% | 10,537 |
| 2021/12/16 | 2,779 | 2,781 | 2,767 | 2,781 | -76 | -2.7% | 21,578 |
| 2021/12/15 | 2,834 | 2,858 | 2,822 | 2,857 | +55 | +2% | 28,836 |
| 2021/12/14 | 2,800 | 2,810 | 2,784 | 2,802 | +64 | +2.3% | 21,931 |
| 2021/12/13 | 2,751 | 2,756 | 2,733 | 2,738 | -89 | -3.1% | 20,927 |
| 2021/12/10 | 2,808 | 2,827 | 2,791 | 2,827 | +95 | +3.5% | 51,553 |
| 2021/12/09 | 2,748 | 2,748 | 2,718 | 2,732 | -28 | -1% | 26,340 |
| 2021/12/08 | 2,764 | 2,775 | 2,752 | 2,760 | -43 | -1.5% | 41,508 |
| 2021/12/07 | 2,845 | 2,850 | 2,803 | 2,803 | -135 | -4.6% | 48,091 |
| 2021/12/06 | 2,945 | 2,950 | 2,917 | 2,938 | -27 | -0.9% | 34,378 |
| 2021/12/03 | 2,973 | 3,015 | 2,946 | 2,965 | -40 | -1.3% | 35,767 |
| 2021/12/02 | 3,000 | 3,050 | 2,990 | 3,005 | +93 | +3.2% | 95,089 |
| 2021/12/01 | 2,982 | 3,020 | 2,912 | 2,912 | -26 | -0.9% | 123,674 |
801～
850
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
