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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 7,310 | 7,320 | 7,307 | 7,309 | +47 | +0.6% | 6,770 |
| 2023/11/09 | 7,268 | 7,280 | 7,253 | 7,262 | -41 | -0.6% | 10,880 |
| 2023/11/08 | 7,305 | 7,318 | 7,303 | 7,303 | -15 | -0.2% | 5,610 |
| 2023/11/07 | 7,315 | 7,326 | 7,312 | 7,318 | +6 | +0.1% | 5,840 |
| 2023/11/06 | 7,326 | 7,355 | 7,308 | 7,312 | -53 | -0.7% | 15,060 |
| 2023/11/02 | 7,380 | 7,381 | 7,355 | 7,365 | -19 | -0.3% | 9,060 |
| 2023/11/01 | 7,403 | 7,409 | 7,371 | 7,384 | -6 | -0.1% | 10,670 |
| 2023/10/31 | 7,350 | 7,398 | 7,340 | 7,390 | -3 | ±0% | 7,320 |
| 2023/10/30 | 7,398 | 7,422 | 7,389 | 7,393 | +18 | +0.2% | 18,030 |
| 2023/10/27 | 7,361 | 7,375 | 7,356 | 7,375 | +4 | +0.1% | 10,260 |
| 2023/10/26 | 7,341 | 7,394 | 7,340 | 7,371 | +76 | +1% | 16,290 |
| 2023/10/25 | 7,295 | 7,317 | 7,289 | 7,295 | -5 | -0.1% | 17,820 |
| 2023/10/24 | 7,295 | 7,315 | 7,290 | 7,300 | -10 | -0.1% | 8,270 |
| 2023/10/23 | 7,301 | 7,320 | 7,264 | 7,310 | -15 | -0.2% | 16,930 |
| 2023/10/20 | 7,312 | 7,326 | 7,302 | 7,325 | +127 | +1.8% | 15,320 |
| 2023/10/19 | 7,219 | 7,229 | 7,192 | 7,198 | +26 | +0.4% | 14,720 |
| 2023/10/18 | 7,128 | 7,186 | 7,120 | 7,172 | +92 | +1.3% | 18,920 |
| 2023/10/17 | 7,090 | 7,095 | 7,051 | 7,080 | +2 | ±0% | 16,300 |
| 2023/10/16 | 7,108 | 7,116 | 7,073 | 7,078 | +139 | +2% | 30,680 |
| 2023/10/13 | 6,919 | 6,950 | 6,917 | 6,939 | +18 | +0.3% | 9,380 |
| 2023/10/12 | 6,910 | 6,926 | 6,903 | 6,921 | +83 | +1.2% | 11,540 |
| 2023/10/11 | 6,837 | 6,851 | 6,830 | 6,838 | -9 | -0.1% | 5,980 |
| 2023/10/10 | 6,834 | 6,848 | 6,826 | 6,847 | +145 | +2.2% | 19,570 |
| 2023/10/06 | 6,687 | 6,705 | 6,684 | 6,702 | +2 | ±0% | 6,050 |
| 2023/10/05 | 6,722 | 6,723 | 6,700 | 6,700 | -15 | -0.2% | 8,280 |
| 2023/10/04 | 6,722 | 6,750 | 6,714 | 6,715 | -32 | -0.5% | 7,280 |
| 2023/10/03 | 6,770 | 6,770 | 6,723 | 6,747 | -53 | -0.8% | 12,880 |
| 2023/10/02 | 6,832 | 6,832 | 6,800 | 6,800 | -80 | -1.2% | 17,650 |
| 2023/09/29 | 6,889 | 6,889 | 6,870 | 6,880 | -40 | -0.6% | 15,760 |
| 2023/09/28 | 6,927 | 6,938 | 6,912 | 6,920 | -65 | -0.9% | 7,010 |
| 2023/09/27 | 7,001 | 7,008 | 6,976 | 6,985 | -50 | -0.7% | 6,770 |
| 2023/09/26 | 7,049 | 7,049 | 7,032 | 7,035 | -3 | ±0% | 3,970 |
| 2023/09/25 | 7,066 | 7,066 | 7,038 | 7,038 | -11 | -0.2% | 3,500 |
| 2023/09/22 | 7,005 | 7,050 | 7,001 | 7,049 | -16 | -0.2% | 3,630 |
| 2023/09/21 | 7,068 | 7,070 | 7,055 | 7,065 | +10 | +0.1% | 4,800 |
| 2023/09/20 | 7,060 | 7,060 | 7,044 | 7,055 | +1 | ±0% | 6,350 |
| 2023/09/19 | 7,050 | 7,062 | 7,048 | 7,054 | +65 | +0.9% | 8,100 |
| 2023/09/15 | 6,966 | 6,997 | 6,956 | 6,989 | +47 | +0.7% | 4,630 |
| 2023/09/14 | 6,958 | 6,959 | 6,933 | 6,942 | -20 | -0.3% | 5,650 |
| 2023/09/13 | 6,960 | 6,974 | 6,953 | 6,962 | -13 | -0.2% | 3,370 |
| 2023/09/12 | 6,961 | 6,979 | 6,955 | 6,975 | +5 | +0.1% | 930 |
| 2023/09/11 | 6,974 | 6,986 | 6,953 | 6,970 | -42 | -0.6% | 6,260 |
| 2023/09/08 | 6,999 | 7,015 | 6,980 | 7,012 | +6 | +0.1% | 3,920 |
| 2023/09/07 | 7,006 | 7,011 | 7,001 | 7,006 | -12 | -0.2% | 3,180 |
| 2023/09/06 | 7,025 | 7,037 | 7,009 | 7,018 | -11 | -0.2% | 8,670 |
| 2023/09/05 | 7,016 | 7,029 | 7,008 | 7,029 | -1 | ±0% | 6,070 |
| 2023/09/04 | 7,010 | 7,030 | 7,002 | 7,030 | +48 | +0.7% | 5,430 |
| 2023/09/01 | 6,983 | 6,988 | 6,968 | 6,982 | -41 | -0.6% | 11,370 |
| 2023/08/31 | 7,028 | 7,030 | 7,016 | 7,023 | +23 | +0.3% | 7,870 |
| 2023/08/30 | 6,986 | 7,005 | 6,986 | 7,000 | +25 | +0.4% | 5,400 |
451～
500
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
