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 |
|---|---|---|---|---|---|---|---|
| 2021/04/20 | 3,795 | 3,815 | 3,780 | 3,790 | -35 | -0.9% | 11,589 |
| 2021/04/19 | 3,830 | 3,830 | 3,800 | 3,825 | +55 | +1.5% | 8,871 |
| 2021/04/16 | 3,805 | 3,815 | 3,770 | 3,770 | -45 | -1.2% | 20,556 |
| 2021/04/15 | 3,805 | 3,820 | 3,795 | 3,815 | -85 | -2.2% | 29,170 |
| 2021/04/14 | 3,910 | 3,930 | 3,900 | 3,900 | -25 | -0.6% | 7,396 |
| 2021/04/13 | 3,975 | 3,975 | 3,915 | 3,925 | -60 | -1.5% | 17,893 |
| 2021/04/12 | 3,960 | 4,005 | 3,945 | 3,985 | +10 | +0.3% | 17,172 |
| 2021/04/09 | 3,975 | 4,000 | 3,950 | 3,975 | +5 | +0.1% | 11,357 |
| 2021/04/08 | 3,925 | 3,970 | 3,925 | 3,970 | +30 | +0.8% | 11,345 |
| 2021/04/07 | 3,965 | 3,965 | 3,925 | 3,940 | ±0 | ±0% | 16,413 |
| 2021/04/06 | 3,950 | 3,975 | 3,915 | 3,940 | +70 | +1.8% | 38,324 |
| 2021/04/05 | 3,840 | 3,870 | 3,830 | 3,870 | +30 | +0.8% | 7,948 |
| 2021/04/02 | 3,845 | 3,875 | 3,820 | 3,840 | -115 | -2.9% | 18,890 |
| 2021/04/01 | 3,905 | 3,955 | 3,895 | 3,955 | +110 | +2.9% | 17,721 |
| 2021/03/31 | 3,890 | 3,895 | 3,840 | 3,845 | -40 | -1% | 13,150 |
| 2021/03/30 | 3,835 | 3,885 | 3,810 | 3,885 | -110 | -2.8% | 23,827 |
| 2021/03/29 | 3,885 | 4,000 | 3,845 | 3,995 | +5 | +0.1% | 30,942 |
| 2021/03/26 | 4,015 | 4,025 | 3,980 | 3,990 | ±0 | ±0% | 23,556 |
| 2021/03/25 | 3,920 | 3,990 | 3,915 | 3,990 | -120 | -2.9% | 37,219 |
| 2021/03/24 | 4,095 | 4,125 | 4,080 | 4,110 | +180 | +4.6% | 45,128 |
| 2021/03/23 | 3,920 | 3,940 | 3,910 | 3,930 | +15 | +0.4% | 3,312 |
| 2021/03/22 | 3,945 | 3,985 | 3,900 | 3,915 | -60 | -1.5% | 31,524 |
| 2021/03/19 | 3,995 | 4,010 | 3,935 | 3,975 | +190 | +5% | 56,809 |
| 2021/03/18 | 3,760 | 3,790 | 3,755 | 3,785 | +45 | +1.2% | 21,002 |
| 2021/03/17 | 3,750 | 3,770 | 3,740 | 3,740 | -35 | -0.9% | 2,961 |
| 2021/03/16 | 3,720 | 3,775 | 3,720 | 3,775 | +95 | +2.6% | 16,398 |
| 2021/03/15 | 3,720 | 3,725 | 3,675 | 3,680 | -40 | -1.1% | 11,525 |
| 2021/03/12 | 3,720 | 3,745 | 3,720 | 3,720 | -80 | -2.1% | 17,539 |
| 2021/03/11 | 3,795 | 3,815 | 3,780 | 3,800 | -65 | -1.7% | 8,014 |
| 2021/03/10 | 3,850 | 3,870 | 3,800 | 3,865 | +130 | +3.5% | 20,876 |
| 2021/03/09 | 3,790 | 3,800 | 3,720 | 3,735 | +35 | +0.9% | 31,647 |
| 2021/03/08 | 3,700 | 3,720 | 3,650 | 3,700 | -185 | -4.8% | 82,212 |
| 2021/03/05 | 3,920 | 3,935 | 3,885 | 3,885 | -200 | -4.9% | 56,341 |
| 2021/03/04 | 4,140 | 4,165 | 4,065 | 4,085 | -125 | -3% | 18,366 |
| 2021/03/03 | 4,250 | 4,255 | 4,200 | 4,210 | -30 | -0.7% | 15,767 |
| 2021/03/02 | 4,170 | 4,245 | 4,160 | 4,240 | +180 | +4.4% | 30,514 |
| 2021/03/01 | 4,090 | 4,090 | 4,030 | 4,060 | -20 | -0.5% | 16,812 |
| 2021/02/26 | 4,030 | 4,105 | 4,030 | 4,080 | +70 | +1.7% | 23,065 |
| 2021/02/25 | 4,030 | 4,035 | 4,005 | 4,010 | -185 | -4.4% | 20,580 |
| 2021/02/24 | 4,200 | 4,200 | 4,170 | 4,195 | -60 | -1.4% | 10,893 |
| 2021/02/22 | 4,285 | 4,285 | 4,230 | 4,255 | -20 | -0.5% | 17,947 |
| 2021/02/19 | 4,285 | 4,340 | 4,255 | 4,275 | +100 | +2.4% | 19,550 |
| 2021/02/18 | 4,175 | 4,175 | 4,140 | 4,175 | -45 | -1.1% | 7,665 |
| 2021/02/17 | 4,235 | 4,260 | 4,210 | 4,220 | -30 | -0.7% | 17,759 |
| 2021/02/16 | 4,255 | 4,255 | 4,220 | 4,250 | ±0 | ±0% | 9,226 |
| 2021/02/15 | 4,290 | 4,300 | 4,240 | 4,250 | -180 | -4.1% | 65,377 |
| 2021/02/12 | 4,430 | 4,450 | 4,425 | 4,430 | +20 | +0.5% | 31,880 |
| 2021/02/10 | 4,395 | 4,425 | 4,395 | 4,410 | +20 | +0.5% | 8,620 |
| 2021/02/09 | 4,405 | 4,405 | 4,385 | 4,390 | -55 | -1.2% | 47,046 |
| 2021/02/08 | 4,455 | 4,455 | 4,430 | 4,445 | -50 | -1.1% | 7,707 |
1051～
1100
件表示中 / 1804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
