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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 950 | 959 | 949 | 958 | -2 | -0.2% | 28,069 |
| 2025/07/03 | 958 | 963 | 957 | 960 | -13 | -1.3% | 40,115 |
| 2025/07/02 | 973 | 975 | 969 | 973 | -1 | -0.1% | 16,916 |
| 2025/07/01 | 978 | 982 | 974 | 974 | -3 | -0.3% | 66,563 |
| 2025/06/30 | 976 | 980 | 972 | 977 | +13 | +1.3% | 88,922 |
| 2025/06/27 | 970 | 970 | 961 | 964 | -5 | -0.5% | 104,231 |
| 2025/06/26 | 972 | 974 | 968 | 969 | +9 | +0.9% | 65,302 |
| 2025/06/25 | 966 | 971 | 956 | 960 | ±0 | ±0% | 221,780 |
| 2025/06/24 | 953 | 960 | 941 | 960 | +80 | +9.1% | 479,732 |
| 2025/06/23 | 877 | 889 | 876 | 880 | -27 | -3% | 325,753 |
| 2025/06/20 | 900 | 910 | 900 | 907 | -3 | -0.3% | 82,524 |
| 2025/06/19 | 918 | 919 | 909 | 910 | -9 | -1% | 59,654 |
| 2025/06/18 | 918 | 921 | 912 | 919 | -24 | -2.5% | 178,468 |
| 2025/06/17 | 934 | 945 | 929 | 943 | +2 | +0.2% | 151,604 |
| 2025/06/16 | 921 | 942 | 920 | 941 | +6 | +0.6% | 226,462 |
| 2025/06/13 | 987 | 988 | 922 | 935 | -59 | -5.9% | 472,290 |
| 2025/06/12 | 983 | 996 | 980 | 994 | -16 | -1.6% | 136,384 |
| 2025/06/11 | 1,014 | 1,015 | 1,010 | 1,010 | +2 | +0.2% | 26,475 |
| 2025/06/10 | 1,012 | 1,015 | 1,005 | 1,008 | -13 | -1.3% | 78,047 |
| 2025/06/09 | 1,014 | 1,023 | 1,014 | 1,021 | -10 | -1% | 43,439 |
| 2025/06/06 | 1,032 | 1,034 | 1,031 | 1,031 | -8 | -0.8% | 14,886 |
| 2025/06/05 | 1,046 | 1,046 | 1,039 | 1,039 | +8 | +0.8% | 30,983 |
| 2025/06/04 | 1,032 | 1,036 | 1,013 | 1,031 | -18 | -1.7% | 110,479 |
| 2025/06/03 | 1,047 | 1,049 | 1,041 | 1,049 | -8 | -0.8% | 33,105 |
| 2025/06/02 | 1,057 | 1,059 | 1,051 | 1,057 | -4 | -0.4% | 17,632 |
| 2025/05/30 | 1,062 | 1,064 | 1,058 | 1,061 | +38 | +3.7% | 103,228 |
| 2025/05/29 | 1,031 | 1,033 | 1,019 | 1,023 | -29 | -2.8% | 59,030 |
| 2025/05/28 | 1,052 | 1,053 | 1,048 | 1,052 | -1 | -0.1% | 21,403 |
| 2025/05/27 | 1,059 | 1,067 | 1,053 | 1,053 | +1 | +0.1% | 27,589 |
| 2025/05/26 | 1,048 | 1,058 | 1,047 | 1,052 | -7 | -0.7% | 23,444 |
| 2025/05/23 | 1,053 | 1,059 | 1,051 | 1,059 | +12 | +1.1% | 57,101 |
| 2025/05/22 | 1,048 | 1,048 | 1,042 | 1,047 | +12 | +1.2% | 49,181 |
| 2025/05/21 | 1,024 | 1,037 | 1,024 | 1,035 | -5 | -0.5% | 25,365 |
| 2025/05/20 | 1,031 | 1,040 | 1,025 | 1,040 | +6 | +0.6% | 17,176 |
| 2025/05/19 | 1,027 | 1,035 | 1,025 | 1,034 | -6 | -0.6% | 26,889 |
| 2025/05/16 | 1,023 | 1,040 | 1,023 | 1,040 | +14 | +1.4% | 57,757 |
| 2025/05/15 | 1,027 | 1,029 | 1,018 | 1,026 | +16 | +1.6% | 58,770 |
| 2025/05/14 | 1,000 | 1,011 | 1,000 | 1,010 | -8 | -0.8% | 54,630 |
| 2025/05/13 | 1,015 | 1,021 | 1,013 | 1,018 | -15 | -1.5% | 53,683 |
| 2025/05/12 | 1,039 | 1,042 | 1,033 | 1,033 | -21 | -2% | 61,435 |
| 2025/05/09 | 1,050 | 1,059 | 1,048 | 1,054 | -32 | -2.9% | 44,941 |
| 2025/05/08 | 1,100 | 1,100 | 1,083 | 1,086 | +5 | +0.5% | 62,470 |
| 2025/05/07 | 1,080 | 1,081 | 1,073 | 1,081 | +13 | +1.2% | 58,408 |
| 2025/05/02 | 1,074 | 1,077 | 1,063 | 1,068 | -22 | -2% | 57,078 |
| 2025/05/01 | 1,093 | 1,096 | 1,088 | 1,090 | +18 | +1.7% | 71,913 |
| 2025/04/30 | 1,064 | 1,074 | 1,060 | 1,072 | +51 | +5% | 97,405 |
| 2025/04/28 | 1,021 | 1,023 | 1,018 | 1,021 | -1 | -0.1% | 16,767 |
| 2025/04/25 | 1,034 | 1,037 | 1,018 | 1,022 | -15 | -1.4% | 50,383 |
| 2025/04/24 | 1,045 | 1,045 | 1,037 | 1,037 | +15 | +1.5% | 13,290 |
| 2025/04/23 | 1,021 | 1,034 | 1,018 | 1,022 | -29 | -2.8% | 64,451 |
51～
100
件表示中 / 1833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
