ＮＥＸＴ ＦＵＮＤＳ 金価格連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 6,795 | 6,800 | 6,781 | 6,790 | +9 | +0.1% | 4,500 |
| 2023/06/06 | 6,776 | 6,794 | 6,774 | 6,781 | +20 | +0.3% | 5,470 |
| 2023/06/05 | 6,778 | 6,780 | 6,750 | 6,761 | -68 | -1% | 56,380 |
| 2023/06/02 | 6,810 | 6,831 | 6,799 | 6,829 | +19 | +0.3% | 8,850 |
| 2023/06/01 | 6,789 | 6,810 | 6,778 | 6,810 | +17 | +0.3% | 20,050 |
| 2023/05/31 | 6,786 | 6,796 | 6,771 | 6,793 | +41 | +0.6% | 8,440 |
| 2023/05/30 | 6,768 | 6,770 | 6,736 | 6,752 | -30 | -0.4% | 4,860 |
| 2023/05/29 | 6,783 | 6,785 | 6,767 | 6,782 | +39 | +0.6% | 18,590 |
| 2023/05/26 | 6,739 | 6,768 | 6,729 | 6,743 | -34 | -0.5% | 8,210 |
| 2023/05/25 | 6,765 | 6,784 | 6,762 | 6,777 | -15 | -0.2% | 4,180 |
| 2023/05/24 | 6,789 | 6,792 | 6,774 | 6,792 | +39 | +0.6% | 8,370 |
| 2023/05/23 | 6,780 | 6,782 | 6,733 | 6,753 | -10 | -0.1% | 5,750 |
| 2023/05/22 | 6,760 | 6,769 | 6,741 | 6,763 | +19 | +0.3% | 4,100 |
| 2023/05/19 | 6,731 | 6,747 | 6,720 | 6,744 | -15 | -0.2% | 6,730 |
| 2023/05/18 | 6,763 | 6,774 | 6,750 | 6,759 | ±0 | ±0% | 11,210 |
| 2023/05/17 | 6,741 | 6,761 | 6,732 | 6,759 | -38 | -0.6% | 9,510 |
| 2023/05/16 | 6,800 | 6,814 | 6,789 | 6,797 | -27 | -0.4% | 8,240 |
| 2023/05/15 | 6,772 | 6,824 | 6,770 | 6,824 | +104 | +1.5% | 12,020 |
| 2023/05/12 | 6,737 | 6,743 | 6,715 | 6,720 | -71 | -1% | 15,910 |
| 2023/05/11 | 6,771 | 6,791 | 6,762 | 6,791 | -37 | -0.5% | 24,690 |
| 2023/05/10 | 6,847 | 6,851 | 6,820 | 6,828 | +39 | +0.6% | 9,750 |
| 2023/05/09 | 6,780 | 6,793 | 6,773 | 6,789 | +24 | +0.4% | 7,610 |
| 2023/05/08 | 6,768 | 6,779 | 6,750 | 6,765 | -14 | -0.2% | 27,740 |
| 2023/05/02 | 6,759 | 6,783 | 6,756 | 6,779 | +40 | +0.6% | 24,830 |
| 2023/05/01 | 6,719 | 6,743 | 6,713 | 6,739 | +85 | +1.3% | 22,660 |
| 2023/04/28 | 6,602 | 6,659 | 6,599 | 6,654 | +12 | +0.2% | 14,740 |
| 2023/04/27 | 6,607 | 6,644 | 6,601 | 6,642 | +9 | +0.1% | 5,310 |
| 2023/04/26 | 6,650 | 6,650 | 6,620 | 6,633 | -19 | -0.3% | 5,390 |
| 2023/04/25 | 6,641 | 6,674 | 6,639 | 6,652 | +41 | +0.6% | 5,800 |
| 2023/04/24 | 6,601 | 6,617 | 6,593 | 6,611 | -17 | -0.3% | 9,940 |
| 2023/04/21 | 6,683 | 6,685 | 6,628 | 6,628 | -52 | -0.8% | 18,460 |
| 2023/04/20 | 6,671 | 6,694 | 6,668 | 6,680 | -3 | ±0% | 10,380 |
| 2023/04/19 | 6,679 | 6,698 | 6,678 | 6,683 | -2 | ±0% | 16,680 |
| 2023/04/18 | 6,667 | 6,692 | 6,658 | 6,685 | -15 | -0.2% | 6,570 |
| 2023/04/17 | 6,670 | 6,700 | 6,646 | 6,700 | -28 | -0.4% | 12,500 |
| 2023/04/14 | 6,718 | 6,737 | 6,713 | 6,728 | +54 | +0.8% | 19,100 |
| 2023/04/13 | 6,687 | 6,687 | 6,669 | 6,674 | -40 | -0.6% | 25,330 |
| 2023/04/12 | 6,654 | 6,720 | 6,654 | 6,714 | +99 | +1.5% | 16,630 |
| 2023/04/11 | 6,604 | 6,627 | 6,601 | 6,615 | +46 | +0.7% | 19,540 |
| 2023/04/10 | 6,581 | 6,593 | 6,558 | 6,569 | -15 | -0.2% | 23,920 |
| 2023/04/07 | 6,579 | 6,587 | 6,550 | 6,584 | +9 | +0.1% | 5,230 |
| 2023/04/06 | 6,578 | 6,578 | 6,547 | 6,575 | -48 | -0.7% | 25,780 |
| 2023/04/05 | 6,600 | 6,627 | 6,597 | 6,623 | +79 | +1.2% | 18,060 |
| 2023/04/04 | 6,533 | 6,546 | 6,522 | 6,544 | +63 | +1% | 9,810 |
| 2023/04/03 | 6,495 | 6,495 | 6,466 | 6,481 | -63 | -1% | 6,080 |
| 2023/03/31 | 6,547 | 6,564 | 6,533 | 6,544 | +83 | +1.3% | 7,670 |
| 2023/03/30 | 6,470 | 6,475 | 6,452 | 6,461 | +17 | +0.3% | 5,020 |
| 2023/03/29 | 6,422 | 6,448 | 6,422 | 6,444 | +70 | +1.1% | 4,270 |
| 2023/03/28 | 6,396 | 6,396 | 6,356 | 6,374 | -47 | -0.7% | 5,620 |
| 2023/03/27 | 6,431 | 6,439 | 6,415 | 6,421 | -32 | -0.5% | 6,730 |
251～
300
件表示中 / 1524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
