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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,181 | 1,188 | 1,178 | 1,183 | +45 | +4% | 320,424 |
| 2023/12/12 | 1,146 | 1,150 | 1,138 | 1,138 | -5 | -0.4% | 50,763 |
| 2023/12/11 | 1,161 | 1,161 | 1,141 | 1,143 | -25 | -2.1% | 122,162 |
| 2023/12/08 | 1,177 | 1,197 | 1,168 | 1,168 | +6 | +0.5% | 190,151 |
| 2023/12/07 | 1,159 | 1,162 | 1,155 | 1,162 | +34 | +3% | 213,805 |
| 2023/12/06 | 1,131 | 1,133 | 1,125 | 1,128 | +13 | +1.2% | 93,086 |
| 2023/12/05 | 1,115 | 1,120 | 1,114 | 1,115 | -2 | -0.2% | 39,080 |
| 2023/12/04 | 1,101 | 1,119 | 1,101 | 1,117 | +37 | +3.4% | 163,831 |
| 2023/12/01 | 1,083 | 1,092 | 1,080 | 1,080 | +15 | +1.4% | 78,552 |
| 2023/11/30 | 1,077 | 1,077 | 1,065 | 1,065 | -19 | -1.8% | 43,503 |
| 2023/11/29 | 1,080 | 1,085 | 1,078 | 1,084 | -5 | -0.5% | 22,552 |
| 2023/11/28 | 1,085 | 1,091 | 1,083 | 1,089 | +4 | +0.4% | 37,568 |
| 2023/11/27 | 1,074 | 1,090 | 1,073 | 1,085 | +18 | +1.7% | 42,997 |
| 2023/11/24 | 1,075 | 1,077 | 1,063 | 1,067 | +2 | +0.2% | 57,412 |
| 2023/11/22 | 1,069 | 1,072 | 1,065 | 1,065 | -11 | -1% | 29,319 |
| 2023/11/21 | 1,070 | 1,078 | 1,068 | 1,076 | +4 | +0.4% | 32,730 |
| 2023/11/20 | 1,073 | 1,081 | 1,072 | 1,072 | -34 | -3.1% | 106,436 |
| 2023/11/17 | 1,105 | 1,112 | 1,105 | 1,106 | +28 | +2.6% | 158,648 |
| 2023/11/16 | 1,082 | 1,082 | 1,073 | 1,078 | +20 | +1.9% | 63,682 |
| 2023/11/15 | 1,063 | 1,070 | 1,058 | 1,058 | +2 | +0.2% | 66,287 |
| 2023/11/14 | 1,056 | 1,061 | 1,054 | 1,056 | -18 | -1.7% | 46,334 |
| 2023/11/13 | 1,073 | 1,083 | 1,072 | 1,074 | -7 | -0.6% | 35,588 |
| 2023/11/10 | 1,091 | 1,092 | 1,081 | 1,081 | -13 | -1.2% | 60,656 |
| 2023/11/09 | 1,093 | 1,095 | 1,087 | 1,094 | +19 | +1.8% | 102,313 |
| 2023/11/08 | 1,080 | 1,084 | 1,073 | 1,075 | +30 | +2.9% | 196,132 |
| 2023/11/07 | 1,040 | 1,046 | 1,039 | 1,045 | ±0 | ±0% | 30,257 |
| 2023/11/06 | 1,047 | 1,048 | 1,044 | 1,045 | +5 | +0.5% | 41,223 |
| 2023/11/02 | 1,044 | 1,045 | 1,040 | 1,040 | +2 | +0.2% | 64,471 |
| 2023/11/01 | 1,039 | 1,041 | 1,034 | 1,038 | +6 | +0.6% | 47,308 |
| 2023/10/31 | 1,042 | 1,044 | 1,032 | 1,032 | +9 | +0.9% | 77,912 |
| 2023/10/30 | 1,023 | 1,028 | 1,019 | 1,023 | +8 | +0.8% | 68,612 |
| 2023/10/27 | 1,025 | 1,027 | 1,015 | 1,015 | -3 | -0.3% | 32,863 |
| 2023/10/26 | 1,017 | 1,019 | 1,013 | 1,018 | -20 | -1.9% | 38,158 |
| 2023/10/25 | 1,034 | 1,040 | 1,034 | 1,038 | +15 | +1.5% | 70,019 |
| 2023/10/24 | 1,018 | 1,023 | 1,015 | 1,023 | +11 | +1.1% | 58,155 |
| 2023/10/23 | 1,012 | 1,015 | 1,008 | 1,012 | +10 | +1% | 36,789 |
| 2023/10/20 | 1,008 | 1,008 | 1,001 | 1,002 | -15 | -1.5% | 111,616 |
| 2023/10/19 | 1,014 | 1,021 | 1,014 | 1,017 | -1 | -0.1% | 27,980 |
| 2023/10/18 | 1,019 | 1,021 | 1,014 | 1,018 | -12 | -1.2% | 70,220 |
| 2023/10/17 | 1,032 | 1,036 | 1,029 | 1,030 | +4 | +0.4% | 59,173 |
| 2023/10/16 | 1,025 | 1,035 | 1,024 | 1,026 | -41 | -3.8% | 176,867 |
| 2023/10/13 | 1,069 | 1,070 | 1,065 | 1,067 | -14 | -1.3% | 21,142 |
| 2023/10/12 | 1,076 | 1,081 | 1,073 | 1,081 | +19 | +1.8% | 124,789 |
| 2023/10/11 | 1,063 | 1,069 | 1,061 | 1,062 | -8 | -0.7% | 55,645 |
| 2023/10/10 | 1,069 | 1,077 | 1,066 | 1,070 | -49 | -4.4% | 185,132 |
| 2023/10/06 | 1,119 | 1,119 | 1,110 | 1,119 | +24 | +2.2% | 193,228 |
| 2023/10/05 | 1,097 | 1,102 | 1,094 | 1,095 | +44 | +4.2% | 289,224 |
| 2023/10/04 | 1,051 | 1,053 | 1,043 | 1,051 | -2 | -0.2% | 63,509 |
| 2023/10/03 | 1,045 | 1,053 | 1,044 | 1,053 | +17 | +1.6% | 91,446 |
| 2023/10/02 | 1,035 | 1,040 | 1,034 | 1,036 | -2 | -0.2% | 37,681 |
351～
400
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
