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 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 16,455 | 16,600 | 16,430 | 16,530 | +225 | +1.4% | 23,442 |
| 2026/08/14 | 16,415 | 16,430 | 16,235 | 16,305 | -180 | -1.1% | 47,336 |
| 2026/08/13 | 16,685 | 16,765 | 16,475 | 16,485 | -185 | -1.1% | 43,482 |
| 2026/08/12 | 16,455 | 16,670 | 16,440 | 16,670 | +375 | +2.3% | 48,368 |
| 2026/08/10 | 16,230 | 16,300 | 16,140 | 16,295 | +265 | +1.7% | 35,991 |
| 2026/08/07 | 15,920 | 16,060 | 15,845 | 16,030 | +155 | +1% | 30,006 |
| 2026/08/06 | 15,910 | 16,030 | 15,830 | 15,875 | +325 | +2.1% | 57,504 |
| 2026/08/05 | 15,170 | 15,555 | 15,165 | 15,550 | +420 | +2.8% | 36,474 |
| 2026/08/04 | 15,105 | 15,150 | 15,055 | 15,130 | +80 | +0.5% | 20,678 |
| 2026/08/03 | 15,175 | 15,200 | 14,890 | 15,050 | -420 | -2.7% | 61,697 |
| 2026/07/31 | 15,545 | 15,570 | 15,460 | 15,470 | -110 | -0.7% | 25,607 |
| 2026/07/30 | 15,760 | 15,805 | 15,575 | 15,580 | -20 | -0.1% | 24,612 |
| 2026/07/29 | 15,580 | 15,605 | 15,520 | 15,600 | -70 | -0.4% | 13,481 |
| 2026/07/28 | 15,765 | 15,770 | 15,615 | 15,670 | -160 | -1% | 20,709 |
| 2026/07/27 | 15,830 | 15,915 | 15,795 | 15,830 | +215 | +1.4% | 14,469 |
| 2026/07/24 | 15,675 | 15,695 | 15,570 | 15,615 | -270 | -1.7% | 28,178 |
| 2026/07/23 | 15,945 | 15,960 | 15,855 | 15,885 | -5 | ±0% | 19,296 |
| 2026/07/22 | 15,740 | 15,970 | 15,725 | 15,890 | +240 | +1.5% | 26,281 |
| 2026/07/21 | 15,410 | 15,650 | 15,375 | 15,650 | +280 | +1.8% | 20,469 |
| 2026/07/17 | 15,300 | 15,370 | 15,260 | 15,370 | -70 | -0.5% | 32,769 |
| 2026/07/16 | 15,545 | 15,565 | 15,435 | 15,440 | +10 | +0.1% | 19,242 |
| 2026/07/15 | 15,545 | 15,560 | 15,420 | 15,430 | -5 | ±0% | 19,040 |
| 2026/07/14 | 15,375 | 15,475 | 15,305 | 15,435 | -155 | -1% | 20,218 |
| 2026/07/13 | 15,645 | 15,670 | 15,515 | 15,590 | -130 | -0.8% | 21,093 |
| 2026/07/10 | 15,825 | 15,835 | 15,705 | 15,720 | -15 | -0.1% | 11,833 |
| 2026/07/09 | 15,675 | 15,735 | 15,585 | 15,735 | -105 | -0.7% | 24,904 |
| 2026/07/08 | 15,720 | 15,865 | 15,720 | 15,840 | +40 | +0.3% | 19,633 |
| 2026/07/07 | 15,945 | 15,955 | 15,755 | 15,800 | -125 | -0.8% | 35,243 |
| 2026/07/06 | 15,980 | 16,065 | 15,880 | 15,925 | +65 | +0.4% | 44,162 |
| 2026/07/03 | 15,750 | 15,975 | 15,735 | 15,860 | +225 | +1.4% | 38,383 |
| 2026/07/02 | 15,495 | 15,650 | 15,485 | 15,635 | +360 | +2.4% | 22,105 |
| 2026/07/01 | 15,405 | 15,420 | 15,250 | 15,275 | -105 | -0.7% | 21,969 |
| 2026/06/30 | 15,370 | 15,390 | 15,130 | 15,380 | -165 | -1.1% | 35,292 |
| 2026/06/29 | 15,535 | 15,610 | 15,450 | 15,545 | +185 | +1.2% | 38,816 |
| 2026/06/26 | 15,350 | 15,420 | 15,260 | 15,360 | +125 | +0.8% | 56,004 |
| 2026/06/25 | 15,345 | 15,395 | 15,155 | 15,235 | -385 | -2.5% | 79,094 |
| 2026/06/24 | 15,665 | 15,710 | 15,485 | 15,620 | -140 | -0.9% | 44,510 |
| 2026/06/23 | 15,965 | 16,055 | 15,725 | 15,760 | -270 | -1.7% | 41,647 |
| 2026/06/22 | 15,795 | 16,105 | 15,780 | 16,030 | +225 | +1.4% | 51,628 |
| 2026/06/19 | 15,975 | 16,020 | 15,730 | 15,805 | -555 | -3.4% | 62,127 |
| 2026/06/18 | 16,260 | 16,460 | 16,255 | 16,360 | -45 | -0.3% | 23,921 |
| 2026/06/17 | 16,430 | 16,495 | 16,375 | 16,405 | +50 | +0.3% | 28,982 |
| 2026/06/16 | 16,355 | 16,420 | 16,320 | 16,355 | +40 | +0.2% | 17,766 |
| 2026/06/15 | 16,255 | 16,410 | 16,235 | 16,315 | +470 | +3% | 46,734 |
| 2026/06/12 | 15,915 | 16,020 | 15,800 | 15,845 | +330 | +2.1% | 51,885 |
| 2026/06/11 | 15,390 | 15,615 | 15,320 | 15,515 | -455 | -2.8% | 111,003 |
| 2026/06/10 | 16,030 | 16,035 | 15,790 | 15,970 | -460 | -2.8% | 91,228 |
| 2026/06/09 | 16,360 | 16,475 | 16,345 | 16,430 | +95 | +0.6% | 32,986 |
| 2026/06/08 | 16,460 | 16,500 | 16,195 | 16,335 | -465 | -2.8% | 54,679 |
| 2026/06/05 | 16,890 | 16,910 | 16,765 | 16,800 | -100 | -0.6% | 25,518 |
1～
50
件表示中 / 2054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
