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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 3,195 | 3,200 | 3,185 | 3,195 | +15 | +0.5% | 8,730 |
| 2021/09/14 | 3,190 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 31,676 |
| 2021/09/13 | 3,200 | 3,220 | 3,185 | 3,210 | -40 | -1.2% | 24,579 |
| 2021/09/10 | 3,285 | 3,300 | 3,245 | 3,250 | +20 | +0.6% | 21,973 |
| 2021/09/09 | 3,235 | 3,240 | 3,220 | 3,230 | -5 | -0.2% | 5,292 |
| 2021/09/08 | 3,255 | 3,255 | 3,230 | 3,235 | +15 | +0.5% | 6,038 |
| 2021/09/07 | 3,265 | 3,265 | 3,220 | 3,220 | -65 | -2% | 14,349 |
| 2021/09/06 | 3,270 | 3,290 | 3,250 | 3,285 | +75 | +2.3% | 26,389 |
| 2021/09/03 | 3,210 | 3,220 | 3,205 | 3,210 | -60 | -1.8% | 22,655 |
| 2021/09/02 | 3,260 | 3,290 | 3,260 | 3,270 | +35 | +1.1% | 12,876 |
| 2021/09/01 | 3,265 | 3,265 | 3,220 | 3,235 | -20 | -0.6% | 40,052 |
| 2021/08/31 | 3,250 | 3,280 | 3,250 | 3,255 | -20 | -0.6% | 12,582 |
| 2021/08/30 | 3,225 | 3,275 | 3,220 | 3,275 | -15 | -0.5% | 27,850 |
| 2021/08/27 | 3,315 | 3,340 | 3,290 | 3,290 | -10 | -0.3% | 16,747 |
| 2021/08/26 | 3,305 | 3,325 | 3,300 | 3,300 | -55 | -1.6% | 34,085 |
| 2021/08/25 | 3,340 | 3,365 | 3,320 | 3,355 | -50 | -1.5% | 29,678 |
| 2021/08/24 | 3,420 | 3,435 | 3,375 | 3,405 | -125 | -3.5% | 24,045 |
| 2021/08/23 | 3,595 | 3,600 | 3,530 | 3,530 | -20 | -0.6% | 40,238 |
| 2021/08/20 | 3,550 | 3,555 | 3,520 | 3,550 | +60 | +1.7% | 35,982 |
| 2021/08/19 | 3,470 | 3,500 | 3,470 | 3,490 | +85 | +2.5% | 44,031 |
| 2021/08/18 | 3,425 | 3,425 | 3,400 | 3,405 | ±0 | ±0% | 13,753 |
| 2021/08/17 | 3,395 | 3,410 | 3,390 | 3,405 | +15 | +0.4% | 9,039 |
| 2021/08/16 | 3,380 | 3,400 | 3,380 | 3,390 | +45 | +1.3% | 19,705 |
| 2021/08/13 | 3,310 | 3,350 | 3,305 | 3,345 | +40 | +1.2% | 29,036 |
| 2021/08/12 | 3,295 | 3,305 | 3,280 | 3,305 | -10 | -0.3% | 15,625 |
| 2021/08/11 | 3,315 | 3,335 | 3,295 | 3,315 | -65 | -1.9% | 6,880 |
| 2021/08/10 | 3,380 | 3,400 | 3,370 | 3,380 | +70 | +2.1% | 22,403 |
| 2021/08/06 | 3,335 | 3,340 | 3,305 | 3,310 | -55 | -1.6% | 12,633 |
| 2021/08/05 | 3,375 | 3,380 | 3,365 | 3,365 | +30 | +0.9% | 29,777 |
| 2021/08/04 | 3,330 | 3,335 | 3,320 | 3,335 | +25 | +0.8% | 16,162 |
| 2021/08/03 | 3,295 | 3,310 | 3,280 | 3,310 | +70 | +2.2% | 16,666 |
| 2021/08/02 | 3,200 | 3,240 | 3,195 | 3,240 | +20 | +0.6% | 4,699 |
| 2021/07/30 | 3,210 | 3,230 | 3,210 | 3,220 | -30 | -0.9% | 8,938 |
| 2021/07/29 | 3,260 | 3,260 | 3,240 | 3,250 | -10 | -0.3% | 8,079 |
| 2021/07/28 | 3,250 | 3,265 | 3,240 | 3,260 | +35 | +1.1% | 11,313 |
| 2021/07/27 | 3,250 | 3,255 | 3,215 | 3,225 | -65 | -2% | 39,522 |
| 2021/07/26 | 3,200 | 3,295 | 3,200 | 3,290 | -190 | -5.5% | 52,279 |
| 2021/07/21 | 3,500 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 25,092 |
| 2021/07/20 | 3,480 | 3,525 | 3,480 | 3,500 | +155 | +4.6% | 76,789 |
| 2021/07/19 | 3,350 | 3,380 | 3,340 | 3,345 | +15 | +0.5% | 46,334 |
| 2021/07/16 | 3,345 | 3,345 | 3,305 | 3,330 | +30 | +0.9% | 15,687 |
| 2021/07/15 | 3,285 | 3,300 | 3,270 | 3,300 | +105 | +3.3% | 18,732 |
| 2021/07/14 | 3,190 | 3,205 | 3,180 | 3,195 | -45 | -1.4% | 9,076 |
| 2021/07/13 | 3,250 | 3,250 | 3,240 | 3,240 | -20 | -0.6% | 4,671 |
| 2021/07/12 | 3,240 | 3,265 | 3,235 | 3,260 | -55 | -1.7% | 8,175 |
| 2021/07/09 | 3,285 | 3,320 | 3,265 | 3,315 | -10 | -0.3% | 16,581 |
| 2021/07/08 | 3,305 | 3,375 | 3,300 | 3,325 | +75 | +2.3% | 42,638 |
| 2021/07/07 | 3,250 | 3,280 | 3,230 | 3,250 | +95 | +3% | 31,773 |
| 2021/07/06 | 3,180 | 3,180 | 3,115 | 3,155 | -45 | -1.4% | 19,778 |
| 2021/07/05 | 3,205 | 3,210 | 3,190 | 3,200 | ±0 | ±0% | 5,149 |
901～
950
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
