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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 8,230 | 8,280 | 8,210 | 8,280 | -30 | -0.4% | 2,327 |
| 2019/08/26 | 8,390 | 8,390 | 8,270 | 8,310 | +270 | +3.4% | 6,579 |
| 2019/08/23 | 8,020 | 8,050 | 7,990 | 8,040 | +10 | +0.1% | 2,227 |
| 2019/08/22 | 7,960 | 8,040 | 7,930 | 8,030 | +20 | +0.2% | 1,874 |
| 2019/08/21 | 8,030 | 8,060 | 7,980 | 8,010 | -90 | -1.1% | 2,106 |
| 2019/08/20 | 8,130 | 8,160 | 8,090 | 8,100 | -90 | -1.1% | 2,151 |
| 2019/08/19 | 8,190 | 8,220 | 8,150 | 8,190 | -10 | -0.1% | 1,860 |
| 2019/08/16 | 8,280 | 8,310 | 8,180 | 8,200 | -30 | -0.4% | 4,151 |
| 2019/08/15 | 8,180 | 8,250 | 8,150 | 8,230 | +280 | +3.5% | 8,167 |
| 2019/08/14 | 7,860 | 7,970 | 7,860 | 7,950 | -360 | -4.3% | 5,590 |
| 2019/08/13 | 8,310 | 8,310 | 8,260 | 8,310 | -90 | -1.1% | 3,379 |
| 2019/08/09 | 8,350 | 8,420 | 8,340 | 8,400 | +110 | +1.3% | 9,202 |
| 2019/08/08 | 8,350 | 8,380 | 8,280 | 8,290 | +90 | +1.1% | 16,137 |
| 2019/08/07 | 8,210 | 8,220 | 8,140 | 8,200 | +240 | +3% | 5,057 |
| 2019/08/06 | 8,200 | 8,240 | 7,950 | 7,960 | -20 | -0.3% | 11,623 |
| 2019/08/05 | 7,880 | 7,990 | 7,880 | 7,980 | +150 | +1.9% | 9,990 |
| 2019/08/02 | 7,860 | 7,880 | 7,770 | 7,830 | +440 | +6% | 15,656 |
| 2019/08/01 | 7,430 | 7,460 | 7,350 | 7,390 | +70 | +1% | 2,296 |
| 2019/07/31 | 7,350 | 7,360 | 7,310 | 7,320 | -110 | -1.5% | 5,994 |
| 2019/07/30 | 7,420 | 7,450 | 7,420 | 7,430 | -90 | -1.2% | 761 |
| 2019/07/29 | 7,540 | 7,550 | 7,520 | 7,520 | +50 | +0.7% | 6,956 |
| 2019/07/26 | 7,500 | 7,530 | 7,470 | 7,470 | -80 | -1.1% | 1,399 |
| 2019/07/25 | 7,540 | 7,570 | 7,540 | 7,550 | +80 | +1.1% | 2,153 |
| 2019/07/24 | 7,450 | 7,500 | 7,450 | 7,470 | -130 | -1.7% | 3,552 |
| 2019/07/23 | 7,640 | 7,640 | 7,580 | 7,600 | +30 | +0.4% | 1,524 |
| 2019/07/22 | 7,610 | 7,660 | 7,570 | 7,570 | -160 | -2.1% | 7,091 |
| 2019/07/19 | 7,760 | 7,780 | 7,670 | 7,730 | +100 | +1.3% | 11,003 |
| 2019/07/18 | 7,670 | 7,670 | 7,620 | 7,630 | +130 | +1.7% | 6,203 |
| 2019/07/17 | 7,500 | 7,510 | 7,480 | 7,500 | +200 | +2.7% | 6,601 |
| 2019/07/16 | 7,330 | 7,340 | 7,300 | 7,300 | +130 | +1.8% | 9,822 |
| 2019/07/12 | 7,170 | 7,180 | 7,150 | 7,170 | -20 | -0.3% | 3,039 |
| 2019/07/11 | 7,180 | 7,190 | 7,110 | 7,190 | -130 | -1.8% | 15,511 |
| 2019/07/10 | 7,310 | 7,340 | 7,300 | 7,320 | -90 | -1.2% | 1,974 |
| 2019/07/09 | 7,420 | 7,440 | 7,400 | 7,410 | +10 | +0.1% | 1,473 |
| 2019/07/08 | 7,410 | 7,450 | 7,380 | 7,400 | -160 | -2.1% | 5,377 |
| 2019/07/05 | 7,590 | 7,590 | 7,550 | 7,560 | ±0 | ±0% | 2,515 |
| 2019/07/04 | 7,480 | 7,570 | 7,450 | 7,560 | -70 | -0.9% | 4,685 |
| 2019/07/03 | 7,590 | 7,650 | 7,580 | 7,630 | +320 | +4.4% | 11,271 |
| 2019/07/02 | 7,380 | 7,380 | 7,310 | 7,310 | +100 | +1.4% | 8,754 |
| 2019/07/01 | 7,290 | 7,290 | 7,190 | 7,210 | -180 | -2.4% | 8,266 |
| 2019/06/28 | 7,330 | 7,400 | 7,320 | 7,390 | +70 | +1% | 3,881 |
| 2019/06/27 | 7,370 | 7,410 | 7,310 | 7,320 | -60 | -0.8% | 3,872 |
| 2019/06/26 | 7,410 | 7,440 | 7,380 | 7,380 | -200 | -2.6% | 8,024 |
| 2019/06/25 | 7,510 | 7,630 | 7,500 | 7,580 | +90 | +1.2% | 6,637 |
| 2019/06/24 | 7,480 | 7,510 | 7,470 | 7,490 | -170 | -2.2% | 4,347 |
| 2019/06/21 | 7,530 | 7,670 | 7,510 | 7,660 | -120 | -1.5% | 8,246 |
| 2019/06/20 | 7,800 | 7,840 | 7,770 | 7,780 | -70 | -0.9% | 2,433 |
| 2019/06/19 | 7,760 | 7,860 | 7,750 | 7,850 | -200 | -2.5% | 6,861 |
| 2019/06/18 | 8,010 | 8,050 | 8,000 | 8,050 | +190 | +2.4% | 6,548 |
| 2019/06/17 | 7,850 | 7,890 | 7,850 | 7,860 | -30 | -0.4% | 1,971 |
1401～
1450
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
