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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 2,837 | 2,940 | 2,823 | 2,938 | +83 | +2.9% | 88,678 |
| 2021/11/29 | 2,853 | 2,865 | 2,804 | 2,855 | +144 | +5.3% | 279,768 |
| 2021/11/26 | 2,675 | 2,711 | 2,662 | 2,711 | +69 | +2.6% | 67,887 |
| 2021/11/25 | 2,647 | 2,653 | 2,635 | 2,642 | -19 | -0.7% | 38,300 |
| 2021/11/24 | 2,657 | 2,670 | 2,637 | 2,661 | -122 | -4.4% | 177,877 |
| 2021/11/22 | 2,802 | 2,803 | 2,769 | 2,783 | +81 | +3% | 95,223 |
| 2021/11/19 | 2,727 | 2,732 | 2,691 | 2,702 | -70 | -2.5% | 51,535 |
| 2021/11/18 | 2,751 | 2,772 | 2,742 | 2,772 | +68 | +2.5% | 98,260 |
| 2021/11/17 | 2,696 | 2,713 | 2,695 | 2,704 | +10 | +0.4% | 28,780 |
| 2021/11/16 | 2,718 | 2,721 | 2,689 | 2,694 | -43 | -1.6% | 26,103 |
| 2021/11/15 | 2,719 | 2,743 | 2,706 | 2,737 | +26 | +1% | 39,109 |
| 2021/11/12 | 2,694 | 2,711 | 2,689 | 2,711 | +8 | +0.3% | 25,107 |
| 2021/11/11 | 2,711 | 2,712 | 2,690 | 2,703 | +35 | +1.3% | 26,941 |
| 2021/11/10 | 2,673 | 2,683 | 2,662 | 2,668 | -51 | -1.9% | 60,659 |
| 2021/11/09 | 2,697 | 2,721 | 2,695 | 2,719 | +33 | +1.2% | 31,741 |
| 2021/11/08 | 2,707 | 2,708 | 2,663 | 2,686 | -76 | -2.8% | 57,067 |
| 2021/11/05 | 2,753 | 2,762 | 2,730 | 2,762 | +9 | +0.3% | 78,490 |
| 2021/11/04 | 2,765 | 2,774 | 2,747 | 2,753 | +75 | +2.8% | 71,727 |
| 2021/11/02 | 2,677 | 2,687 | 2,662 | 2,678 | -19 | -0.7% | 29,887 |
| 2021/11/01 | 2,696 | 2,697 | 2,676 | 2,697 | +22 | +0.8% | 25,954 |
| 2021/10/29 | 2,686 | 2,694 | 2,671 | 2,675 | -31 | -1.1% | 32,615 |
| 2021/10/28 | 2,677 | 2,744 | 2,677 | 2,706 | +81 | +3.1% | 121,319 |
| 2021/10/27 | 2,619 | 2,627 | 2,610 | 2,625 | +4 | +0.2% | 40,561 |
| 2021/10/26 | 2,629 | 2,631 | 2,616 | 2,621 | -8 | -0.3% | 32,637 |
| 2021/10/25 | 2,648 | 2,652 | 2,625 | 2,629 | -36 | -1.4% | 55,166 |
| 2021/10/22 | 2,669 | 2,669 | 2,624 | 2,665 | +33 | +1.3% | 100,539 |
| 2021/10/21 | 2,609 | 2,633 | 2,600 | 2,632 | +4 | +0.2% | 53,676 |
| 2021/10/20 | 2,620 | 2,648 | 2,610 | 2,628 | -21 | -0.8% | 68,168 |
| 2021/10/19 | 2,657 | 2,660 | 2,643 | 2,649 | +40 | +1.5% | 43,001 |
| 2021/10/18 | 2,612 | 2,618 | 2,600 | 2,609 | -30 | -1.1% | 49,566 |
| 2021/10/15 | 2,661 | 2,665 | 2,627 | 2,639 | -44 | -1.6% | 63,429 |
| 2021/10/14 | 2,700 | 2,700 | 2,677 | 2,683 | -17 | -0.6% | 34,794 |
| 2021/10/13 | 2,720 | 2,723 | 2,700 | 2,700 | +1 | ±0% | 34,100 |
| 2021/10/12 | 2,725 | 2,732 | 2,697 | 2,699 | -36 | -1.3% | 77,564 |
| 2021/10/11 | 2,775 | 2,775 | 2,732 | 2,735 | -29 | -1% | 73,500 |
| 2021/10/08 | 2,784 | 2,791 | 2,755 | 2,764 | -79 | -2.8% | 84,238 |
| 2021/10/07 | 2,842 | 2,859 | 2,838 | 2,843 | +66 | +2.4% | 39,191 |
| 2021/10/06 | 2,796 | 2,796 | 2,771 | 2,777 | -67 | -2.4% | 60,732 |
| 2021/10/05 | 2,860 | 2,862 | 2,834 | 2,844 | -90 | -3.1% | 69,770 |
| 2021/10/04 | 2,938 | 2,943 | 2,926 | 2,934 | -36 | -1.2% | 39,278 |
| 2021/10/01 | 2,968 | 2,986 | 2,957 | 2,970 | -16 | -0.5% | 25,617 |
| 2021/09/30 | 2,971 | 2,987 | 2,960 | 2,986 | -34 | -1.1% | 19,593 |
| 2021/09/29 | 3,020 | 3,020 | 2,995 | 3,020 | +60 | +2% | 35,616 |
| 2021/09/28 | 2,995 | 2,999 | 2,944 | 2,960 | -60 | -2% | 66,414 |
| 2021/09/27 | 3,020 | 3,020 | 2,984 | 3,020 | -55 | -1.8% | 71,427 |
| 2021/09/24 | 3,095 | 3,265 | 3,050 | 3,075 | -80 | -2.5% | 147,001 |
| 2021/09/22 | 3,190 | 3,195 | 3,150 | 3,155 | -40 | -1.3% | 12,369 |
| 2021/09/21 | 3,190 | 3,210 | 3,185 | 3,195 | +45 | +1.4% | 26,183 |
| 2021/09/17 | 3,145 | 3,150 | 3,135 | 3,150 | -10 | -0.3% | 19,970 |
| 2021/09/16 | 3,170 | 3,170 | 3,145 | 3,160 | -35 | -1.1% | 37,496 |
851～
900
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
