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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 10,040 | 10,050 | 10,010 | 10,020 | +44 | +0.4% | 20,080 |
| 2024/11/20 | 9,943 | 10,000 | 9,920 | 9,976 | +112 | +1.1% | 32,050 |
| 2024/11/19 | 9,840 | 9,953 | 9,789 | 9,864 | +131 | +1.3% | 27,610 |
| 2024/11/18 | 9,660 | 9,780 | 9,610 | 9,733 | +6 | +0.1% | 14,850 |
| 2024/11/15 | 9,760 | 9,794 | 9,713 | 9,727 | +14 | +0.1% | 14,130 |
| 2024/11/14 | 9,769 | 9,772 | 9,661 | 9,713 | -147 | -1.5% | 22,950 |
| 2024/11/13 | 9,778 | 9,860 | 9,764 | 9,860 | +84 | +0.9% | 16,800 |
| 2024/11/12 | 9,810 | 9,849 | 9,717 | 9,776 | -221 | -2.2% | 30,390 |
| 2024/11/11 | 10,015 | 10,015 | 9,952 | 9,997 | -18 | -0.2% | 13,160 |
| 2024/11/08 | 10,075 | 10,110 | 9,979 | 10,015 | +46 | +0.5% | 19,920 |
| 2024/11/07 | 9,990 | 10,035 | 9,919 | 9,969 | -231 | -2.3% | 53,620 |
| 2024/11/06 | 10,110 | 10,270 | 10,085 | 10,200 | +65 | +0.6% | 13,500 |
| 2024/11/05 | 10,155 | 10,165 | 10,100 | 10,135 | -120 | -1.2% | 21,240 |
| 2024/11/01 | 10,165 | 10,255 | 10,125 | 10,255 | -105 | -1% | 24,070 |
| 2024/10/31 | 10,385 | 10,425 | 10,330 | 10,360 | -35 | -0.3% | 20,010 |
| 2024/10/30 | 10,330 | 10,400 | 10,320 | 10,395 | +150 | +1.5% | 27,530 |
| 2024/10/29 | 10,240 | 10,265 | 10,200 | 10,245 | +15 | +0.1% | 13,900 |
| 2024/10/28 | 10,175 | 10,235 | 10,135 | 10,230 | +180 | +1.8% | 24,810 |
| 2024/10/25 | 10,065 | 10,105 | 10,015 | 10,050 | -65 | -0.6% | 21,140 |
| 2024/10/24 | 10,145 | 10,155 | 10,010 | 10,115 | -150 | -1.5% | 40,110 |
| 2024/10/23 | 10,125 | 10,290 | 10,090 | 10,265 | +140 | +1.4% | 56,170 |
| 2024/10/22 | 9,954 | 10,200 | 9,945 | 10,125 | +210 | +2.1% | 37,800 |
| 2024/10/21 | 9,928 | 9,929 | 9,880 | 9,915 | +31 | +0.3% | 22,770 |
| 2024/10/18 | 9,843 | 9,900 | 9,810 | 9,884 | +123 | +1.3% | 26,300 |
| 2024/10/17 | 9,727 | 9,762 | 9,700 | 9,761 | +94 | +1% | 22,600 |
| 2024/10/16 | 9,620 | 9,687 | 9,611 | 9,667 | +71 | +0.7% | 19,050 |
| 2024/10/15 | 9,611 | 9,639 | 9,568 | 9,596 | +37 | +0.4% | 15,790 |
| 2024/10/11 | 9,519 | 9,586 | 9,494 | 9,559 | +103 | +1.1% | 13,660 |
| 2024/10/10 | 9,467 | 9,492 | 9,427 | 9,456 | +21 | +0.2% | 4,660 |
| 2024/10/09 | 9,458 | 9,459 | 9,404 | 9,435 | -69 | -0.7% | 13,000 |
| 2024/10/08 | 9,520 | 9,525 | 9,453 | 9,504 | -18 | -0.2% | 9,540 |
| 2024/10/07 | 9,560 | 9,591 | 9,518 | 9,522 | +64 | +0.7% | 21,620 |
| 2024/10/04 | 9,484 | 9,486 | 9,438 | 9,458 | +38 | +0.4% | 7,640 |
| 2024/10/03 | 9,459 | 9,494 | 9,420 | 9,420 | +184 | +2% | 20,870 |
| 2024/10/02 | 9,334 | 9,335 | 9,236 | 9,236 | -30 | -0.3% | 13,880 |
| 2024/10/01 | 9,224 | 9,282 | 9,215 | 9,266 | +114 | +1.2% | 4,940 |
| 2024/09/30 | 9,238 | 9,270 | 9,152 | 9,152 | -306 | -3.2% | 22,870 |
| 2024/09/27 | 9,401 | 9,481 | 9,390 | 9,458 | +92 | +1% | 21,530 |
| 2024/09/26 | 9,343 | 9,392 | 9,322 | 9,366 | +98 | +1.1% | 23,920 |
| 2024/09/25 | 9,269 | 9,320 | 9,245 | 9,268 | +33 | +0.4% | 19,700 |
| 2024/09/24 | 9,190 | 9,262 | 9,104 | 9,235 | +238 | +2.6% | 23,540 |
| 2024/09/20 | 8,997 | 9,011 | 8,952 | 8,997 | +62 | +0.7% | 13,400 |
| 2024/09/19 | 8,911 | 8,956 | 8,891 | 8,935 | +91 | +1% | 10,820 |
| 2024/09/18 | 8,902 | 8,902 | 8,838 | 8,844 | +6 | +0.1% | 4,950 |
| 2024/09/17 | 8,856 | 8,864 | 8,831 | 8,838 | +5 | +0.1% | 9,260 |
| 2024/09/13 | 8,840 | 8,841 | 8,805 | 8,833 | +76 | +0.9% | 6,660 |
| 2024/09/12 | 8,719 | 8,780 | 8,675 | 8,757 | +67 | +0.8% | 14,640 |
| 2024/09/11 | 8,750 | 8,750 | 8,652 | 8,690 | +15 | +0.2% | 4,200 |
| 2024/09/10 | 8,763 | 8,770 | 8,675 | 8,675 | +6 | +0.1% | 5,430 |
| 2024/09/09 | 8,687 | 8,717 | 8,669 | 8,669 | -91 | -1% | 6,660 |
1～
50
件表示中 / 1633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
