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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 12,815 | 12,905 | 12,795 | 12,880 | +35 | +0.3% | 75,540 |
| 2025/09/11 | 12,870 | 12,880 | 12,795 | 12,845 | -20 | -0.2% | 64,010 |
| 2025/09/10 | 12,820 | 12,875 | 12,770 | 12,865 | +55 | +0.4% | 72,050 |
| 2025/09/09 | 12,830 | 12,890 | 12,800 | 12,810 | +75 | +0.6% | 57,930 |
| 2025/09/08 | 12,750 | 12,770 | 12,690 | 12,735 | +75 | +0.6% | 57,430 |
| 2025/09/05 | 12,680 | 12,695 | 12,640 | 12,660 | +80 | +0.6% | 24,870 |
| 2025/09/04 | 12,670 | 12,670 | 12,555 | 12,580 | -70 | -0.6% | 75,530 |
| 2025/09/03 | 12,635 | 12,715 | 12,620 | 12,650 | +215 | +1.7% | 82,310 |
| 2025/09/02 | 12,350 | 12,460 | 12,345 | 12,435 | +125 | +1% | 43,880 |
| 2025/09/01 | 12,170 | 12,330 | 12,170 | 12,310 | +275 | +2.3% | 84,820 |
| 2025/08/29 | 12,040 | 12,065 | 12,035 | 12,035 | +65 | +0.5% | 33,450 |
| 2025/08/28 | 11,990 | 12,025 | 11,960 | 11,970 | +15 | +0.1% | 26,870 |
| 2025/08/27 | 11,970 | 11,995 | 11,955 | 11,955 | +25 | +0.2% | 31,320 |
| 2025/08/26 | 11,885 | 11,965 | 11,845 | 11,930 | +75 | +0.6% | 60,840 |
| 2025/08/25 | 11,880 | 11,890 | 11,850 | 11,855 | +35 | +0.3% | 45,560 |
| 2025/08/22 | 11,850 | 11,875 | 11,820 | 11,820 | +35 | +0.3% | 32,420 |
| 2025/08/21 | 11,815 | 11,815 | 11,770 | 11,785 | +55 | +0.5% | 20,520 |
| 2025/08/20 | 11,790 | 11,790 | 11,700 | 11,730 | -70 | -0.6% | 30,050 |
| 2025/08/19 | 11,835 | 11,835 | 11,780 | 11,800 | -50 | -0.4% | 20,620 |
| 2025/08/18 | 11,750 | 11,860 | 11,740 | 11,850 | +60 | +0.5% | 22,410 |
| 2025/08/15 | 11,805 | 11,805 | 11,770 | 11,790 | +15 | +0.1% | 44,990 |
| 2025/08/14 | 11,850 | 11,860 | 11,770 | 11,775 | -120 | -1% | 43,750 |
| 2025/08/13 | 11,885 | 11,895 | 11,840 | 11,895 | ±0 | ±0% | 33,290 |
| 2025/08/12 | 11,945 | 11,945 | 11,875 | 11,895 | -250 | -2.1% | 85,050 |
| 2025/08/08 | 12,010 | 12,180 | 12,010 | 12,145 | +175 | +1.5% | 68,560 |
| 2025/08/07 | 11,935 | 11,990 | 11,925 | 11,970 | +40 | +0.3% | 25,580 |
| 2025/08/06 | 11,940 | 11,965 | 11,895 | 11,930 | +65 | +0.5% | 40,030 |
| 2025/08/05 | 11,880 | 11,910 | 11,865 | 11,865 | -10 | -0.1% | 31,230 |
| 2025/08/04 | 11,880 | 11,880 | 11,835 | 11,875 | ±0 | ±0% | 23,840 |
| 2025/08/01 | 11,890 | 11,890 | 11,855 | 11,875 | +110 | +0.9% | 24,270 |
| 2025/07/31 | 11,750 | 11,775 | 11,730 | 11,765 | -20 | -0.2% | 21,550 |
| 2025/07/30 | 11,850 | 11,860 | 11,785 | 11,785 | -20 | -0.2% | 21,470 |
| 2025/07/29 | 11,795 | 11,825 | 11,770 | 11,805 | -40 | -0.3% | 25,970 |
| 2025/07/28 | 11,815 | 11,860 | 11,780 | 11,845 | +5 | ±0% | 33,630 |
| 2025/07/25 | 11,885 | 11,920 | 11,820 | 11,840 | ±0 | ±0% | 20,070 |
| 2025/07/24 | 11,910 | 11,930 | 11,830 | 11,840 | -250 | -2.1% | 62,010 |
| 2025/07/23 | 12,080 | 12,105 | 12,035 | 12,090 | +75 | +0.6% | 35,650 |
| 2025/07/22 | 12,005 | 12,050 | 12,000 | 12,015 | +125 | +1.1% | 41,770 |
| 2025/07/18 | 11,890 | 11,915 | 11,880 | 11,890 | +5 | ±0% | 30,650 |
| 2025/07/17 | 11,880 | 11,920 | 11,870 | 11,885 | -40 | -0.3% | 30,740 |
| 2025/07/16 | 11,900 | 11,930 | 11,870 | 11,925 | +30 | +0.3% | 36,980 |
| 2025/07/15 | 11,855 | 11,920 | 11,845 | 11,895 | +5 | ±0% | 22,460 |
| 2025/07/14 | 11,930 | 11,930 | 11,860 | 11,890 | +130 | +1.1% | 45,370 |
| 2025/07/11 | 11,675 | 11,785 | 11,665 | 11,760 | +85 | +0.7% | 19,670 |
| 2025/07/10 | 11,610 | 11,675 | 11,605 | 11,675 | +90 | +0.8% | 13,760 |
| 2025/07/09 | 11,605 | 11,655 | 11,585 | 11,585 | -105 | -0.9% | 21,730 |
| 2025/07/08 | 11,665 | 11,700 | 11,650 | 11,690 | +160 | +1.4% | 21,750 |
| 2025/07/07 | 11,550 | 11,550 | 11,455 | 11,530 | -45 | -0.4% | 37,150 |
| 2025/07/04 | 11,585 | 11,585 | 11,535 | 11,575 | -35 | -0.3% | 10,730 |
| 2025/07/03 | 11,550 | 11,610 | 11,510 | 11,610 | +110 | +1% | 22,190 |
1～
50
件表示中 / 1831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
