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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 938 | 955 | 938 | 951 | +10 | +1.1% | 177,577 |
| 2024/07/24 | 928 | 943 | 928 | 941 | +23 | +2.5% | 191,008 |
| 2024/07/23 | 913 | 918 | 912 | 918 | +10 | +1.1% | 112,209 |
| 2024/07/22 | 904 | 911 | 904 | 908 | +19 | +2.1% | 135,848 |
| 2024/07/19 | 891 | 893 | 888 | 889 | -2 | -0.2% | 43,087 |
| 2024/07/18 | 893 | 895 | 886 | 891 | -2 | -0.2% | 103,487 |
| 2024/07/17 | 892 | 894 | 889 | 893 | +9 | +1% | 99,462 |
| 2024/07/16 | 884 | 886 | 883 | 884 | +10 | +1.1% | 46,816 |
| 2024/07/12 | 879 | 879 | 871 | 874 | +13 | +1.5% | 52,343 |
| 2024/07/11 | 861 | 865 | 860 | 861 | -11 | -1.3% | 39,030 |
| 2024/07/10 | 870 | 873 | 869 | 872 | +6 | +0.7% | 55,313 |
| 2024/07/09 | 866 | 869 | 865 | 866 | +1 | +0.1% | 49,062 |
| 2024/07/08 | 864 | 865 | 861 | 865 | +4 | +0.5% | 54,124 |
| 2024/07/05 | 853 | 861 | 853 | 861 | +4 | +0.5% | 40,585 |
| 2024/07/04 | 856 | 859 | 855 | 857 | -2 | -0.2% | 48,990 |
| 2024/07/03 | 863 | 864 | 859 | 859 | +2 | +0.2% | 39,774 |
| 2024/07/02 | 862 | 862 | 855 | 857 | -14 | -1.6% | 117,461 |
| 2024/07/01 | 875 | 878 | 871 | 871 | -2 | -0.2% | 55,823 |
| 2024/06/28 | 878 | 878 | 871 | 873 | -12 | -1.4% | 129,572 |
| 2024/06/27 | 886 | 888 | 885 | 885 | -3 | -0.3% | 44,387 |
| 2024/06/26 | 890 | 893 | 885 | 888 | +2 | +0.2% | 50,771 |
| 2024/06/25 | 885 | 887 | 880 | 886 | -6 | -0.7% | 125,802 |
| 2024/06/24 | 898 | 898 | 891 | 892 | -2 | -0.2% | 103,478 |
| 2024/06/21 | 896 | 897 | 891 | 894 | -6 | -0.7% | 114,261 |
| 2024/06/20 | 902 | 903 | 898 | 900 | -4 | -0.4% | 56,136 |
| 2024/06/19 | 904 | 906 | 903 | 904 | -7 | -0.8% | 69,686 |
| 2024/06/18 | 906 | 911 | 906 | 911 | -12 | -1.3% | 84,631 |
| 2024/06/17 | 921 | 925 | 919 | 923 | +9 | +1% | 63,116 |
| 2024/06/14 | 922 | 924 | 912 | 914 | -13 | -1.4% | 67,143 |
| 2024/06/13 | 918 | 927 | 918 | 927 | +11 | +1.2% | 38,004 |
| 2024/06/12 | 922 | 923 | 916 | 916 | -11 | -1.2% | 44,475 |
| 2024/06/11 | 922 | 927 | 922 | 927 | -15 | -1.6% | 40,356 |
| 2024/06/10 | 947 | 947 | 940 | 942 | -6 | -0.6% | 23,816 |
| 2024/06/07 | 947 | 951 | 946 | 948 | -12 | -1.3% | 15,709 |
| 2024/06/06 | 959 | 965 | 959 | 960 | -14 | -1.4% | 30,385 |
| 2024/06/05 | 978 | 980 | 974 | 974 | +9 | +0.9% | 45,942 |
| 2024/06/04 | 958 | 969 | 955 | 965 | +40 | +4.3% | 358,086 |
| 2024/06/03 | 925 | 927 | 919 | 925 | +4 | +0.4% | 59,400 |
| 2024/05/31 | 923 | 924 | 920 | 921 | +9 | +1% | 44,321 |
| 2024/05/30 | 910 | 913 | 906 | 912 | +8 | +0.9% | 59,456 |
| 2024/05/29 | 901 | 910 | 896 | 904 | -11 | -1.2% | 144,618 |
| 2024/05/28 | 915 | 917 | 913 | 915 | -8 | -0.9% | 31,932 |
| 2024/05/27 | 925 | 926 | 922 | 923 | -10 | -1.1% | 9,542 |
| 2024/05/24 | 932 | 935 | 931 | 933 | ±0 | ±0% | 13,288 |
| 2024/05/23 | 934 | 937 | 931 | 933 | +3 | +0.3% | 40,302 |
| 2024/05/22 | 926 | 930 | 926 | 930 | +7 | +0.8% | 27,191 |
| 2024/05/21 | 918 | 923 | 915 | 923 | +2 | +0.2% | 32,724 |
| 2024/05/20 | 919 | 928 | 919 | 921 | -2 | -0.2% | 95,647 |
| 2024/05/17 | 929 | 930 | 923 | 923 | -16 | -1.7% | 38,150 |
| 2024/05/16 | 939 | 943 | 939 | 939 | +9 | +1% | 48,672 |
201～
250
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
