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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,040 | 1,040 | 1,033 | 1,036 | +5 | +0.5% | 26,504 |
| 2024/02/28 | 1,035 | 1,035 | 1,030 | 1,031 | -4 | -0.4% | 29,721 |
| 2024/02/27 | 1,036 | 1,040 | 1,035 | 1,035 | -13 | -1.2% | 21,115 |
| 2024/02/26 | 1,050 | 1,052 | 1,045 | 1,048 | +12 | +1.2% | 33,351 |
| 2024/02/22 | 1,031 | 1,037 | 1,030 | 1,036 | -3 | -0.3% | 38,884 |
| 2024/02/21 | 1,039 | 1,042 | 1,034 | 1,039 | +8 | +0.8% | 20,737 |
| 2024/02/20 | 1,031 | 1,035 | 1,029 | 1,031 | -6 | -0.6% | 41,605 |
| 2024/02/19 | 1,035 | 1,039 | 1,031 | 1,037 | ±0 | ±0% | 24,009 |
| 2024/02/16 | 1,033 | 1,039 | 1,032 | 1,037 | -16 | -1.5% | 86,803 |
| 2024/02/15 | 1,047 | 1,055 | 1,045 | 1,053 | +19 | +1.8% | 89,938 |
| 2024/02/14 | 1,032 | 1,037 | 1,031 | 1,034 | -7 | -0.7% | 66,472 |
| 2024/02/13 | 1,039 | 1,044 | 1,038 | 1,041 | -5 | -0.5% | 147,113 |
| 2024/02/09 | 1,043 | 1,050 | 1,043 | 1,046 | -23 | -2.2% | 85,698 |
| 2024/02/08 | 1,075 | 1,078 | 1,066 | 1,069 | -16 | -1.5% | 11,591 |
| 2024/02/07 | 1,085 | 1,088 | 1,082 | 1,085 | ±0 | ±0% | 4,625 |
| 2024/02/06 | 1,085 | 1,089 | 1,082 | 1,085 | -6 | -0.5% | 23,785 |
| 2024/02/05 | 1,091 | 1,094 | 1,089 | 1,091 | +2 | +0.2% | 45,497 |
| 2024/02/02 | 1,086 | 1,090 | 1,085 | 1,089 | +19 | +1.8% | 123,246 |
| 2024/02/01 | 1,066 | 1,070 | 1,060 | 1,070 | +25 | +2.4% | 111,190 |
| 2024/01/31 | 1,046 | 1,052 | 1,042 | 1,045 | -4 | -0.4% | 38,632 |
| 2024/01/30 | 1,055 | 1,056 | 1,049 | 1,049 | +9 | +0.9% | 62,188 |
| 2024/01/29 | 1,032 | 1,044 | 1,030 | 1,040 | -19 | -1.8% | 83,714 |
| 2024/01/26 | 1,056 | 1,060 | 1,053 | 1,059 | -13 | -1.2% | 96,219 |
| 2024/01/25 | 1,074 | 1,078 | 1,072 | 1,072 | -8 | -0.7% | 28,577 |
| 2024/01/24 | 1,078 | 1,086 | 1,078 | 1,080 | +1 | +0.1% | 16,431 |
| 2024/01/23 | 1,083 | 1,083 | 1,076 | 1,079 | -15 | -1.4% | 76,618 |
| 2024/01/22 | 1,098 | 1,101 | 1,094 | 1,094 | +3 | +0.3% | 56,146 |
| 2024/01/19 | 1,094 | 1,099 | 1,091 | 1,091 | -18 | -1.6% | 109,285 |
| 2024/01/18 | 1,108 | 1,111 | 1,107 | 1,109 | -4 | -0.4% | 15,233 |
| 2024/01/17 | 1,117 | 1,119 | 1,113 | 1,113 | -3 | -0.3% | 14,657 |
| 2024/01/16 | 1,114 | 1,120 | 1,111 | 1,116 | +2 | +0.2% | 25,762 |
| 2024/01/15 | 1,120 | 1,122 | 1,113 | 1,114 | +3 | +0.3% | 41,659 |
| 2024/01/12 | 1,115 | 1,119 | 1,110 | 1,111 | -16 | -1.4% | 70,478 |
| 2024/01/11 | 1,143 | 1,143 | 1,127 | 1,127 | ±0 | ±0% | 61,937 |
| 2024/01/10 | 1,135 | 1,139 | 1,127 | 1,127 | -28 | -2.4% | 81,560 |
| 2024/01/09 | 1,153 | 1,158 | 1,149 | 1,155 | +29 | +2.6% | 74,298 |
| 2024/01/05 | 1,134 | 1,134 | 1,124 | 1,126 | +5 | +0.4% | 31,569 |
| 2024/01/04 | 1,128 | 1,136 | 1,121 | 1,121 | -35 | -3% | 79,676 |
| 2023/12/29 | 1,157 | 1,161 | 1,154 | 1,156 | +28 | +2.5% | 88,257 |
| 2023/12/28 | 1,132 | 1,133 | 1,125 | 1,128 | +21 | +1.9% | 59,898 |
| 2023/12/27 | 1,115 | 1,117 | 1,105 | 1,107 | -24 | -2.1% | 109,348 |
| 2023/12/26 | 1,142 | 1,143 | 1,131 | 1,131 | -12 | -1% | 29,947 |
| 2023/12/25 | 1,138 | 1,146 | 1,134 | 1,143 | +17 | +1.5% | 60,166 |
| 2023/12/22 | 1,132 | 1,138 | 1,121 | 1,126 | +7 | +0.6% | 38,516 |
| 2023/12/21 | 1,128 | 1,134 | 1,119 | 1,119 | ±0 | ±0% | 47,057 |
| 2023/12/20 | 1,117 | 1,124 | 1,117 | 1,119 | -20 | -1.8% | 86,555 |
| 2023/12/19 | 1,147 | 1,150 | 1,139 | 1,139 | -21 | -1.8% | 41,561 |
| 2023/12/18 | 1,155 | 1,166 | 1,153 | 1,160 | -7 | -0.6% | 33,924 |
| 2023/12/15 | 1,160 | 1,168 | 1,160 | 1,167 | -27 | -2.3% | 64,718 |
| 2023/12/14 | 1,182 | 1,202 | 1,182 | 1,194 | +11 | +0.9% | 283,710 |
301～
350
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
