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 |
|---|---|---|---|---|---|---|---|
| 2019/06/14 | 7,960 | 8,020 | 7,880 | 7,890 | -170 | -2.1% | 8,900 |
| 2019/06/13 | 8,100 | 8,150 | 8,010 | 8,060 | +120 | +1.5% | 9,623 |
| 2019/06/12 | 7,880 | 7,940 | 7,870 | 7,940 | +200 | +2.6% | 4,421 |
| 2019/06/11 | 7,830 | 7,840 | 7,740 | 7,740 | +30 | +0.4% | 3,742 |
| 2019/06/10 | 7,690 | 7,780 | 7,690 | 7,710 | -180 | -2.3% | 9,278 |
| 2019/06/07 | 7,930 | 7,960 | 7,880 | 7,890 | -320 | -3.9% | 5,018 |
| 2019/06/06 | 8,210 | 8,210 | 8,140 | 8,210 | +230 | +2.9% | 9,616 |
| 2019/06/05 | 7,950 | 8,010 | 7,920 | 7,980 | -80 | -1% | 12,553 |
| 2019/06/04 | 8,060 | 8,080 | 7,990 | 8,060 | +30 | +0.4% | 12,484 |
| 2019/06/03 | 7,960 | 8,060 | 7,960 | 8,030 | +470 | +6.2% | 27,203 |
| 2019/05/31 | 7,480 | 7,570 | 7,480 | 7,560 | +410 | +5.7% | 24,527 |
| 2019/05/30 | 7,200 | 7,210 | 7,150 | 7,150 | -20 | -0.3% | 9,420 |
| 2019/05/29 | 7,130 | 7,210 | 7,130 | 7,170 | +70 | +1% | 5,056 |
| 2019/05/28 | 7,120 | 7,150 | 7,100 | 7,100 | -210 | -2.9% | 7,732 |
| 2019/05/27 | 7,260 | 7,310 | 7,210 | 7,310 | +30 | +0.4% | 9,976 |
| 2019/05/24 | 7,300 | 7,320 | 7,240 | 7,280 | +270 | +3.9% | 14,376 |
| 2019/05/23 | 6,930 | 7,010 | 6,920 | 7,010 | +170 | +2.5% | 11,284 |
| 2019/05/22 | 6,800 | 6,840 | 6,800 | 6,840 | +80 | +1.2% | 9,610 |
| 2019/05/21 | 6,820 | 6,820 | 6,760 | 6,760 | +30 | +0.4% | 2,552 |
| 2019/05/20 | 6,720 | 6,750 | 6,670 | 6,730 | -90 | -1.3% | 6,643 |
| 2019/05/17 | 6,740 | 6,820 | 6,740 | 6,820 | -20 | -0.3% | 4,609 |
| 2019/05/16 | 6,830 | 6,870 | 6,820 | 6,840 | -130 | -1.9% | 9,783 |
| 2019/05/15 | 6,940 | 6,980 | 6,920 | 6,970 | -30 | -0.4% | 5,506 |
| 2019/05/14 | 7,050 | 7,080 | 6,990 | 7,000 | +50 | +0.7% | 20,719 |
| 2019/05/13 | 7,030 | 7,030 | 6,950 | 6,950 | +20 | +0.3% | 8,782 |
| 2019/05/10 | 7,000 | 7,050 | 6,890 | 6,930 | -100 | -1.4% | 27,491 |
| 2019/05/09 | 7,030 | 7,050 | 6,980 | 7,030 | +20 | +0.3% | 9,609 |
| 2019/05/08 | 7,030 | 7,040 | 6,980 | 7,010 | +130 | +1.9% | 25,490 |
| 2019/05/07 | 6,890 | 6,920 | 6,870 | 6,880 | +290 | +4.4% | 13,625 |
| 2019/04/26 | 6,600 | 6,610 | 6,560 | 6,590 | +90 | +1.4% | 4,584 |
| 2019/04/25 | 6,540 | 6,560 | 6,500 | 6,500 | -70 | -1.1% | 4,226 |
| 2019/04/24 | 6,570 | 6,580 | 6,550 | 6,570 | +20 | +0.3% | 4,228 |
| 2019/04/23 | 6,570 | 6,580 | 6,550 | 6,550 | -40 | -0.6% | 3,027 |
| 2019/04/22 | 6,710 | 6,710 | 6,570 | 6,590 | -150 | -2.2% | 14,723 |
| 2019/04/19 | 6,720 | 6,760 | 6,720 | 6,740 | -20 | -0.3% | 1,783 |
| 2019/04/18 | 6,750 | 6,790 | 6,750 | 6,760 | +40 | +0.6% | 1,670 |
| 2019/04/17 | 6,730 | 6,740 | 6,700 | 6,720 | -100 | -1.5% | 4,533 |
| 2019/04/16 | 6,800 | 6,820 | 6,780 | 6,820 | ±0 | ±0% | 2,023 |
| 2019/04/15 | 6,780 | 6,820 | 6,780 | 6,820 | +10 | +0.1% | 9,017 |
| 2019/04/12 | 6,850 | 6,850 | 6,800 | 6,810 | -20 | -0.3% | 10,869 |
| 2019/04/11 | 6,810 | 6,840 | 6,790 | 6,830 | -30 | -0.4% | 3,309 |
| 2019/04/10 | 6,850 | 6,900 | 6,840 | 6,860 | +30 | +0.4% | 23,190 |
| 2019/04/09 | 6,810 | 6,830 | 6,780 | 6,830 | ±0 | ±0% | 12,266 |
| 2019/04/08 | 6,810 | 6,840 | 6,800 | 6,830 | -90 | -1.3% | 12,807 |
| 2019/04/05 | 6,920 | 6,950 | 6,910 | 6,920 | -30 | -0.4% | 1,590 |
| 2019/04/04 | 6,950 | 6,960 | 6,930 | 6,950 | +70 | +1% | 4,089 |
| 2019/04/03 | 6,910 | 6,940 | 6,870 | 6,880 | -60 | -0.9% | 9,645 |
| 2019/04/02 | 6,970 | 6,980 | 6,930 | 6,940 | -120 | -1.7% | 11,651 |
| 2019/04/01 | 7,090 | 7,090 | 7,050 | 7,060 | -70 | -1% | 2,744 |
| 2019/03/29 | 7,180 | 7,190 | 7,130 | 7,130 | -110 | -1.5% | 6,261 |
1451～
1500
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
