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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 7,200 | 7,240 | 7,170 | 7,240 | +100 | +1.4% | 2,863 |
| 2019/03/27 | 7,150 | 7,160 | 7,140 | 7,140 | -80 | -1.1% | 3,844 |
| 2019/03/26 | 7,200 | 7,230 | 7,190 | 7,220 | -40 | -0.6% | 2,059 |
| 2019/03/25 | 7,220 | 7,340 | 7,220 | 7,260 | +180 | +2.5% | 14,859 |
| 2019/03/22 | 7,080 | 7,100 | 7,080 | 7,080 | +20 | +0.3% | 4,299 |
| 2019/03/20 | 7,080 | 7,080 | 7,050 | 7,060 | -20 | -0.3% | 1,291 |
| 2019/03/19 | 7,070 | 7,100 | 7,070 | 7,080 | -20 | -0.3% | 2,843 |
| 2019/03/18 | 7,120 | 7,120 | 7,100 | 7,100 | ±0 | ±0% | 10,104 |
| 2019/03/15 | 7,080 | 7,110 | 7,070 | 7,100 | +70 | +1% | 4,743 |
| 2019/03/14 | 7,080 | 7,090 | 7,030 | 7,030 | -110 | -1.5% | 4,886 |
| 2019/03/13 | 7,130 | 7,170 | 7,120 | 7,140 | -20 | -0.3% | 1,217 |
| 2019/03/12 | 7,160 | 7,180 | 7,120 | 7,160 | -90 | -1.2% | 3,595 |
| 2019/03/11 | 7,220 | 7,260 | 7,220 | 7,250 | ±0 | ±0% | 3,070 |
| 2019/03/08 | 7,160 | 7,260 | 7,160 | 7,250 | +50 | +0.7% | 4,944 |
| 2019/03/07 | 7,230 | 7,230 | 7,180 | 7,200 | -60 | -0.8% | 2,060 |
| 2019/03/06 | 7,200 | 7,260 | 7,200 | 7,260 | +20 | +0.3% | 1,617 |
| 2019/03/05 | 7,250 | 7,250 | 7,220 | 7,240 | -40 | -0.5% | 856 |
| 2019/03/04 | 7,250 | 7,280 | 7,230 | 7,280 | +100 | +1.4% | 4,897 |
| 2019/03/01 | 7,180 | 7,220 | 7,160 | 7,180 | -60 | -0.8% | 3,724 |
| 2019/02/28 | 7,220 | 7,290 | 7,220 | 7,240 | -110 | -1.5% | 2,379 |
| 2019/02/27 | 7,360 | 7,380 | 7,320 | 7,350 | -140 | -1.9% | 3,614 |
| 2019/02/26 | 7,400 | 7,490 | 7,380 | 7,490 | +280 | +3.9% | 8,736 |
| 2019/02/25 | 7,190 | 7,220 | 7,130 | 7,210 | -30 | -0.4% | 4,004 |
| 2019/02/22 | 7,230 | 7,240 | 7,190 | 7,240 | +40 | +0.6% | 2,861 |
| 2019/02/21 | 7,200 | 7,240 | 7,180 | 7,200 | -80 | -1.1% | 4,288 |
| 2019/02/20 | 7,290 | 7,310 | 7,260 | 7,280 | -30 | -0.4% | 4,711 |
| 2019/02/19 | 7,290 | 7,340 | 7,290 | 7,310 | +20 | +0.3% | 5,676 |
| 2019/02/18 | 7,280 | 7,320 | 7,270 | 7,290 | -200 | -2.7% | 7,651 |
| 2019/02/15 | 7,480 | 7,500 | 7,440 | 7,490 | -20 | -0.3% | 7,759 |
| 2019/02/14 | 7,590 | 7,590 | 7,510 | 7,510 | -190 | -2.5% | 6,694 |
| 2019/02/13 | 7,730 | 7,740 | 7,650 | 7,700 | -150 | -1.9% | 6,550 |
| 2019/02/12 | 7,890 | 7,890 | 7,810 | 7,850 | -150 | -1.9% | 5,074 |
| 2019/02/08 | 7,960 | 8,010 | 7,930 | 8,000 | +170 | +2.2% | 13,997 |
| 2019/02/07 | 7,780 | 7,870 | 7,780 | 7,830 | -50 | -0.6% | 3,156 |
| 2019/02/06 | 7,830 | 7,880 | 7,820 | 7,880 | +110 | +1.4% | 6,052 |
| 2019/02/05 | 7,790 | 7,810 | 7,750 | 7,770 | -50 | -0.6% | 3,104 |
| 2019/02/04 | 7,820 | 7,850 | 7,780 | 7,820 | -320 | -3.9% | 6,557 |
| 2019/02/01 | 8,090 | 8,140 | 8,060 | 8,140 | +170 | +2.1% | 3,167 |
| 2019/01/31 | 7,990 | 8,010 | 7,950 | 7,970 | -90 | -1.1% | 5,241 |
| 2019/01/30 | 8,060 | 8,100 | 8,000 | 8,060 | -150 | -1.8% | 7,828 |
| 2019/01/29 | 8,260 | 8,290 | 8,210 | 8,210 | +100 | +1.2% | 6,334 |
| 2019/01/28 | 8,060 | 8,120 | 8,030 | 8,110 | +140 | +1.8% | 7,694 |
| 2019/01/25 | 8,090 | 8,090 | 7,940 | 7,970 | -170 | -2.1% | 4,006 |
| 2019/01/24 | 8,110 | 8,160 | 8,090 | 8,140 | +90 | +1.1% | 6,328 |
| 2019/01/23 | 8,120 | 8,120 | 8,020 | 8,050 | +30 | +0.4% | 6,577 |
| 2019/01/22 | 7,890 | 8,040 | 7,890 | 8,020 | +110 | +1.4% | 4,721 |
| 2019/01/21 | 7,960 | 8,000 | 7,890 | 7,910 | -150 | -1.9% | 8,147 |
| 2019/01/18 | 8,150 | 8,160 | 8,040 | 8,060 | -150 | -1.8% | 8,673 |
| 2019/01/17 | 8,170 | 8,210 | 8,140 | 8,210 | -40 | -0.5% | 2,598 |
| 2019/01/16 | 8,250 | 8,300 | 8,220 | 8,250 | -60 | -0.7% | 4,060 |
1501～
1550
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
