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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,034 | 1,038 | 1,030 | 1,038 | +17 | +1.7% | 53,298 |
| 2023/09/28 | 1,023 | 1,023 | 1,015 | 1,021 | -5 | -0.5% | 97,171 |
| 2023/09/27 | 1,036 | 1,037 | 1,021 | 1,026 | -20 | -1.9% | 94,469 |
| 2023/09/26 | 1,041 | 1,046 | 1,038 | 1,046 | +8 | +0.8% | 143,132 |
| 2023/09/25 | 1,031 | 1,041 | 1,031 | 1,038 | +6 | +0.6% | 180,093 |
| 2023/09/22 | 1,040 | 1,040 | 1,021 | 1,032 | -11 | -1.1% | 221,823 |
| 2023/09/21 | 1,037 | 1,043 | 1,031 | 1,043 | +6 | +0.6% | 250,402 |
| 2023/09/20 | 1,022 | 1,038 | 1,022 | 1,037 | +18 | +1.8% | 83,767 |
| 2023/09/19 | 1,024 | 1,024 | 1,018 | 1,019 | +4 | +0.4% | 97,114 |
| 2023/09/15 | 1,023 | 1,023 | 1,008 | 1,015 | -22 | -2.1% | 179,839 |
| 2023/09/14 | 1,038 | 1,041 | 1,037 | 1,037 | +1 | +0.1% | 32,950 |
| 2023/09/13 | 1,045 | 1,045 | 1,035 | 1,036 | -18 | -1.7% | 133,508 |
| 2023/09/12 | 1,056 | 1,060 | 1,053 | 1,054 | -6 | -0.6% | 44,915 |
| 2023/09/11 | 1,057 | 1,064 | 1,055 | 1,060 | -11 | -1% | 51,426 |
| 2023/09/08 | 1,065 | 1,072 | 1,063 | 1,071 | +15 | +1.4% | 117,399 |
| 2023/09/07 | 1,051 | 1,056 | 1,050 | 1,056 | -11 | -1% | 86,952 |
| 2023/09/06 | 1,057 | 1,067 | 1,053 | 1,067 | -9 | -0.8% | 133,862 |
| 2023/09/05 | 1,082 | 1,082 | 1,076 | 1,076 | -10 | -0.9% | 98,862 |
| 2023/09/04 | 1,086 | 1,086 | 1,083 | 1,086 | -21 | -1.9% | 131,668 |
| 2023/09/01 | 1,112 | 1,112 | 1,107 | 1,107 | -16 | -1.4% | 130,352 |
| 2023/08/31 | 1,125 | 1,126 | 1,121 | 1,123 | -3 | -0.3% | 45,901 |
| 2023/08/30 | 1,131 | 1,131 | 1,122 | 1,126 | -13 | -1.1% | 136,168 |
| 2023/08/29 | 1,139 | 1,142 | 1,138 | 1,139 | +1 | +0.1% | 25,445 |
| 2023/08/28 | 1,134 | 1,140 | 1,133 | 1,138 | -6 | -0.5% | 63,469 |
| 2023/08/25 | 1,149 | 1,152 | 1,143 | 1,144 | -8 | -0.7% | 108,962 |
| 2023/08/24 | 1,155 | 1,162 | 1,150 | 1,152 | +6 | +0.5% | 81,507 |
| 2023/08/23 | 1,146 | 1,147 | 1,143 | 1,146 | +4 | +0.4% | 49,175 |
| 2023/08/22 | 1,138 | 1,143 | 1,136 | 1,142 | +7 | +0.6% | 45,155 |
| 2023/08/21 | 1,146 | 1,146 | 1,131 | 1,135 | -17 | -1.5% | 66,466 |
| 2023/08/18 | 1,157 | 1,157 | 1,151 | 1,152 | -6 | -0.5% | 77,697 |
| 2023/08/17 | 1,160 | 1,165 | 1,148 | 1,158 | +3 | +0.3% | 133,772 |
| 2023/08/16 | 1,147 | 1,155 | 1,145 | 1,155 | +21 | +1.9% | 92,737 |
| 2023/08/15 | 1,139 | 1,139 | 1,131 | 1,134 | -8 | -0.7% | 68,778 |
| 2023/08/14 | 1,136 | 1,142 | 1,131 | 1,142 | +14 | +1.2% | 51,486 |
| 2023/08/10 | 1,134 | 1,134 | 1,127 | 1,128 | -26 | -2.3% | 186,201 |
| 2023/08/09 | 1,152 | 1,154 | 1,147 | 1,154 | -1 | -0.1% | 72,855 |
| 2023/08/08 | 1,157 | 1,158 | 1,150 | 1,155 | -1 | -0.1% | 76,138 |
| 2023/08/07 | 1,159 | 1,163 | 1,156 | 1,156 | -15 | -1.3% | 136,867 |
| 2023/08/04 | 1,168 | 1,171 | 1,162 | 1,171 | -15 | -1.3% | 46,510 |
| 2023/08/03 | 1,182 | 1,187 | 1,182 | 1,186 | +21 | +1.8% | 81,339 |
| 2023/08/02 | 1,166 | 1,168 | 1,160 | 1,165 | -13 | -1.1% | 120,891 |
| 2023/08/01 | 1,182 | 1,184 | 1,174 | 1,178 | -25 | -2.1% | 192,237 |
| 2023/07/31 | 1,202 | 1,214 | 1,199 | 1,203 | -18 | -1.5% | 180,332 |
| 2023/07/28 | 1,227 | 1,234 | 1,213 | 1,221 | +1 | +0.1% | 128,974 |
| 2023/07/27 | 1,229 | 1,229 | 1,220 | 1,220 | -6 | -0.5% | 61,456 |
| 2023/07/26 | 1,223 | 1,226 | 1,219 | 1,226 | +3 | +0.2% | 108,083 |
| 2023/07/25 | 1,222 | 1,225 | 1,219 | 1,223 | -25 | -2% | 202,371 |
| 2023/07/24 | 1,252 | 1,253 | 1,245 | 1,248 | -19 | -1.5% | 153,729 |
| 2023/07/21 | 1,277 | 1,277 | 1,262 | 1,267 | -17 | -1.3% | 124,999 |
| 2023/07/20 | 1,281 | 1,285 | 1,280 | 1,284 | -1 | -0.1% | 52,137 |
401～
450
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
