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 |
|---|---|---|---|---|---|---|---|
| 2020/09/08 | 6,180 | 6,180 | 6,130 | 6,160 | ±0 | ±0% | 5,384 |
| 2020/09/07 | 6,150 | 6,180 | 6,120 | 6,160 | +190 | +3.2% | 9,769 |
| 2020/09/04 | 5,940 | 5,970 | 5,910 | 5,970 | +90 | +1.5% | 13,492 |
| 2020/09/03 | 5,870 | 5,890 | 5,840 | 5,880 | +110 | +1.9% | 33,630 |
| 2020/09/02 | 5,810 | 5,810 | 5,770 | 5,770 | -40 | -0.7% | 2,286 |
| 2020/09/01 | 5,820 | 5,840 | 5,810 | 5,810 | +10 | +0.2% | 1,205 |
| 2020/08/31 | 5,800 | 5,810 | 5,770 | 5,800 | -20 | -0.3% | 1,706 |
| 2020/08/28 | 5,800 | 5,820 | 5,780 | 5,820 | +40 | +0.7% | 8,845 |
| 2020/08/27 | 5,760 | 5,800 | 5,760 | 5,780 | +10 | +0.2% | 3,144 |
| 2020/08/26 | 5,770 | 5,780 | 5,750 | 5,770 | -70 | -1.2% | 6,477 |
| 2020/08/25 | 5,870 | 5,870 | 5,810 | 5,840 | -100 | -1.7% | 10,317 |
| 2020/08/24 | 5,900 | 5,940 | 5,890 | 5,940 | +70 | +1.2% | 5,275 |
| 2020/08/21 | 5,850 | 5,870 | 5,830 | 5,870 | +40 | +0.7% | 2,886 |
| 2020/08/20 | 5,830 | 5,830 | 5,820 | 5,830 | +20 | +0.3% | 2,036 |
| 2020/08/19 | 5,810 | 5,820 | 5,810 | 5,810 | +10 | +0.2% | 1,634 |
| 2020/08/18 | 5,800 | 5,800 | 5,770 | 5,800 | +20 | +0.3% | 1,259 |
| 2020/08/17 | 5,820 | 5,820 | 5,780 | 5,780 | -20 | -0.3% | 2,881 |
| 2020/08/14 | 5,750 | 5,800 | 5,750 | 5,800 | ±0 | ±0% | 1,134 |
| 2020/08/13 | 5,800 | 5,810 | 5,760 | 5,800 | -50 | -0.9% | 9,039 |
| 2020/08/12 | 5,900 | 5,900 | 5,850 | 5,850 | -10 | -0.2% | 979 |
| 2020/08/11 | 5,900 | 5,900 | 5,850 | 5,860 | -80 | -1.3% | 4,820 |
| 2020/08/07 | 5,860 | 5,950 | 5,860 | 5,940 | +50 | +0.8% | 3,008 |
| 2020/08/06 | 5,900 | 5,920 | 5,870 | 5,890 | -100 | -1.7% | 12,346 |
| 2020/08/05 | 5,950 | 5,990 | 5,950 | 5,990 | -20 | -0.3% | 3,396 |
| 2020/08/04 | 6,020 | 6,030 | 5,980 | 6,010 | -50 | -0.8% | 5,309 |
| 2020/08/03 | 6,070 | 6,110 | 6,060 | 6,060 | -100 | -1.6% | 3,257 |
| 2020/07/31 | 6,090 | 6,160 | 6,080 | 6,160 | +110 | +1.8% | 21,969 |
| 2020/07/30 | 6,070 | 6,070 | 6,020 | 6,050 | -40 | -0.7% | 3,359 |
| 2020/07/29 | 6,060 | 6,110 | 6,040 | 6,090 | +90 | +1.5% | 8,440 |
| 2020/07/28 | 6,020 | 6,020 | 5,980 | 6,000 | -40 | -0.7% | 3,135 |
| 2020/07/27 | 6,050 | 6,070 | 6,030 | 6,040 | +30 | +0.5% | 4,456 |
| 2020/07/22 | 6,000 | 6,030 | 5,990 | 6,010 | -70 | -1.2% | 7,260 |
| 2020/07/21 | 6,100 | 6,110 | 6,050 | 6,080 | -50 | -0.8% | 5,435 |
| 2020/07/20 | 6,120 | 6,150 | 6,100 | 6,130 | ±0 | ±0% | 3,727 |
| 2020/07/17 | 6,150 | 6,160 | 6,110 | 6,130 | -30 | -0.5% | 3,754 |
| 2020/07/16 | 6,110 | 6,160 | 6,110 | 6,160 | +10 | +0.2% | 7,772 |
| 2020/07/15 | 6,130 | 6,160 | 6,120 | 6,150 | -100 | -1.6% | 6,697 |
| 2020/07/14 | 6,250 | 6,270 | 6,210 | 6,250 | +90 | +1.5% | 8,185 |
| 2020/07/13 | 6,150 | 6,190 | 6,150 | 6,160 | -140 | -2.2% | 6,962 |
| 2020/07/10 | 6,260 | 6,330 | 6,210 | 6,300 | +160 | +2.6% | 15,539 |
| 2020/07/09 | 6,120 | 6,150 | 6,120 | 6,140 | -30 | -0.5% | 4,108 |
| 2020/07/08 | 6,210 | 6,210 | 6,150 | 6,170 | -50 | -0.8% | 5,318 |
| 2020/07/07 | 6,130 | 6,230 | 6,130 | 6,220 | +70 | +1.1% | 4,725 |
| 2020/07/06 | 6,190 | 6,200 | 6,150 | 6,150 | -90 | -1.4% | 5,110 |
| 2020/07/03 | 6,250 | 6,270 | 6,220 | 6,240 | -80 | -1.3% | 16,255 |
| 2020/07/02 | 6,310 | 6,350 | 6,300 | 6,320 | -40 | -0.6% | 5,463 |
| 2020/07/01 | 6,330 | 6,370 | 6,290 | 6,360 | +10 | +0.2% | 9,898 |
| 2020/06/30 | 6,280 | 6,350 | 6,270 | 6,350 | -230 | -3.5% | 20,860 |
| 2020/06/29 | 6,460 | 6,580 | 6,430 | 6,580 | +260 | +4.1% | 15,926 |
| 2020/06/26 | 6,350 | 6,360 | 6,270 | 6,320 | -200 | -3.1% | 8,107 |
1151～
1200
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
