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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 3,210 | 3,215 | 3,200 | 3,200 | -60 | -1.8% | 17,451 |
| 2021/07/01 | 3,255 | 3,260 | 3,240 | 3,260 | -20 | -0.6% | 3,674 |
| 2021/06/30 | 3,260 | 3,280 | 3,220 | 3,280 | -10 | -0.3% | 14,756 |
| 2021/06/29 | 3,290 | 3,295 | 3,265 | 3,290 | +45 | +1.4% | 7,102 |
| 2021/06/28 | 3,230 | 3,250 | 3,220 | 3,245 | -5 | -0.2% | 6,982 |
| 2021/06/25 | 3,250 | 3,260 | 3,235 | 3,250 | +5 | +0.2% | 9,256 |
| 2021/06/24 | 3,260 | 3,265 | 3,240 | 3,245 | -15 | -0.5% | 8,437 |
| 2021/06/23 | 3,280 | 3,285 | 3,260 | 3,260 | -30 | -0.9% | 8,623 |
| 2021/06/22 | 3,300 | 3,315 | 3,290 | 3,290 | -75 | -2.2% | 12,500 |
| 2021/06/21 | 3,340 | 3,365 | 3,325 | 3,365 | -30 | -0.9% | 14,659 |
| 2021/06/18 | 3,375 | 3,415 | 3,375 | 3,395 | +75 | +2.3% | 19,181 |
| 2021/06/17 | 3,330 | 3,340 | 3,315 | 3,320 | +10 | +0.3% | 12,116 |
| 2021/06/16 | 3,310 | 3,315 | 3,290 | 3,310 | -30 | -0.9% | 16,758 |
| 2021/06/15 | 3,355 | 3,370 | 3,340 | 3,340 | -40 | -1.2% | 18,014 |
| 2021/06/14 | 3,400 | 3,400 | 3,345 | 3,380 | -40 | -1.2% | 27,545 |
| 2021/06/11 | 3,425 | 3,435 | 3,405 | 3,420 | -10 | -0.3% | 9,237 |
| 2021/06/10 | 3,435 | 3,460 | 3,430 | 3,430 | +15 | +0.4% | 6,262 |
| 2021/06/09 | 3,440 | 3,440 | 3,405 | 3,415 | -70 | -2% | 18,890 |
| 2021/06/08 | 3,465 | 3,485 | 3,445 | 3,485 | +20 | +0.6% | 11,483 |
| 2021/06/07 | 3,420 | 3,465 | 3,415 | 3,465 | +30 | +0.9% | 17,028 |
| 2021/06/04 | 3,445 | 3,475 | 3,435 | 3,435 | ±0 | ±0% | 12,951 |
| 2021/06/03 | 3,490 | 3,495 | 3,435 | 3,435 | -105 | -3% | 66,428 |
| 2021/06/02 | 3,560 | 3,560 | 3,520 | 3,540 | -25 | -0.7% | 24,715 |
| 2021/06/01 | 3,560 | 3,580 | 3,545 | 3,565 | -10 | -0.3% | 23,325 |
| 2021/05/31 | 3,600 | 3,600 | 3,570 | 3,575 | +5 | +0.1% | 9,199 |
| 2021/05/28 | 3,560 | 3,570 | 3,520 | 3,570 | -60 | -1.7% | 64,376 |
| 2021/05/27 | 3,625 | 3,635 | 3,615 | 3,630 | -5 | -0.1% | 14,101 |
| 2021/05/26 | 3,635 | 3,640 | 3,610 | 3,635 | -10 | -0.3% | 8,057 |
| 2021/05/25 | 3,615 | 3,650 | 3,605 | 3,645 | -50 | -1.4% | 31,209 |
| 2021/05/24 | 3,695 | 3,705 | 3,675 | 3,695 | -80 | -2.1% | 9,698 |
| 2021/05/21 | 3,775 | 3,805 | 3,765 | 3,775 | +95 | +2.6% | 27,854 |
| 2021/05/20 | 3,705 | 3,710 | 3,680 | 3,680 | +30 | +0.8% | 20,522 |
| 2021/05/19 | 3,640 | 3,650 | 3,630 | 3,650 | +50 | +1.4% | 11,025 |
| 2021/05/18 | 3,580 | 3,600 | 3,580 | 3,600 | -40 | -1.1% | 14,691 |
| 2021/05/17 | 3,615 | 3,640 | 3,605 | 3,640 | -55 | -1.5% | 7,875 |
| 2021/05/14 | 3,690 | 3,695 | 3,665 | 3,695 | +60 | +1.7% | 21,217 |
| 2021/05/13 | 3,590 | 3,640 | 3,590 | 3,635 | -10 | -0.3% | 22,852 |
| 2021/05/12 | 3,620 | 3,645 | 3,600 | 3,645 | -5 | -0.1% | 7,322 |
| 2021/05/11 | 3,665 | 3,670 | 3,650 | 3,650 | +20 | +0.6% | 8,464 |
| 2021/05/10 | 3,625 | 3,650 | 3,595 | 3,630 | -25 | -0.7% | 12,839 |
| 2021/05/07 | 3,670 | 3,675 | 3,635 | 3,655 | +45 | +1.2% | 11,048 |
| 2021/05/06 | 3,680 | 3,705 | 3,610 | 3,610 | -135 | -3.6% | 60,440 |
| 2021/04/30 | 3,700 | 3,760 | 3,695 | 3,745 | -55 | -1.4% | 32,011 |
| 2021/04/28 | 3,795 | 3,820 | 3,790 | 3,800 | -40 | -1% | 14,724 |
| 2021/04/27 | 3,865 | 3,870 | 3,830 | 3,840 | -55 | -1.4% | 2,985 |
| 2021/04/26 | 3,870 | 3,910 | 3,845 | 3,895 | +10 | +0.3% | 4,607 |
| 2021/04/23 | 3,870 | 3,890 | 3,870 | 3,885 | -20 | -0.5% | 3,749 |
| 2021/04/22 | 3,920 | 3,935 | 3,895 | 3,905 | +30 | +0.8% | 7,987 |
| 2021/04/21 | 3,855 | 3,875 | 3,840 | 3,875 | +85 | +2.2% | 27,336 |
| 2021/04/20 | 3,795 | 3,815 | 3,780 | 3,790 | -35 | -0.9% | 11,589 |
951～
1000
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
