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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 6,278 | 6,288 | 6,267 | 6,275 | +50 | +0.8% | 10,340 |
| 2023/01/23 | 6,204 | 6,235 | 6,201 | 6,225 | +28 | +0.5% | 6,130 |
| 2023/01/20 | 6,171 | 6,199 | 6,171 | 6,197 | +108 | +1.8% | 6,230 |
| 2023/01/19 | 6,101 | 6,106 | 6,071 | 6,089 | -97 | -1.6% | 5,720 |
| 2023/01/18 | 6,102 | 6,215 | 6,102 | 6,186 | +60 | +1% | 23,690 |
| 2023/01/17 | 6,134 | 6,145 | 6,116 | 6,126 | +22 | +0.4% | 10,580 |
| 2023/01/16 | 6,118 | 6,125 | 6,100 | 6,104 | +9 | +0.1% | 3,340 |
| 2023/01/13 | 6,113 | 6,116 | 6,092 | 6,095 | -87 | -1.4% | 4,720 |
| 2023/01/12 | 6,175 | 6,186 | 6,156 | 6,182 | -31 | -0.5% | 29,220 |
| 2023/01/11 | 6,177 | 6,213 | 6,177 | 6,213 | +63 | +1% | 6,100 |
| 2023/01/10 | 6,146 | 6,153 | 6,135 | 6,150 | +3 | ±0% | 5,350 |
| 2023/01/06 | 6,094 | 6,147 | 6,086 | 6,147 | +26 | +0.4% | 5,970 |
| 2023/01/05 | 6,120 | 6,123 | 6,092 | 6,121 | +108 | +1.8% | 6,430 |
| 2023/01/04 | 6,014 | 6,026 | 5,993 | 6,013 | -2 | ±0% | 2,950 |
| 2022/12/30 | 6,023 | 6,023 | 6,000 | 6,015 | -22 | -0.4% | 2,300 |
| 2022/12/29 | 6,042 | 6,042 | 6,025 | 6,037 | -22 | -0.4% | 590 |
| 2022/12/28 | 6,030 | 6,066 | 6,029 | 6,059 | +85 | +1.4% | 4,670 |
| 2022/12/27 | 5,964 | 5,988 | 5,963 | 5,974 | +29 | +0.5% | 6,350 |
| 2022/12/26 | 5,999 | 6,000 | 5,945 | 5,945 | -9 | -0.2% | 2,650 |
| 2022/12/23 | 5,933 | 5,957 | 5,925 | 5,954 | -42 | -0.7% | 6,300 |
| 2022/12/22 | 5,987 | 5,997 | 5,985 | 5,996 | +4 | +0.1% | 104,380 |
| 2022/12/21 | 5,974 | 5,997 | 5,964 | 5,992 | +68 | +1.1% | 8,670 |
| 2022/12/20 | 6,107 | 6,128 | 5,924 | 5,924 | -170 | -2.8% | 17,730 |
| 2022/12/19 | 6,102 | 6,102 | 6,084 | 6,094 | -1 | ±0% | 2,280 |
| 2022/12/16 | 6,105 | 6,112 | 6,091 | 6,095 | +23 | +0.4% | 2,800 |
| 2022/12/15 | 6,114 | 6,116 | 6,063 | 6,072 | -53 | -0.9% | 2,770 |
| 2022/12/14 | 6,132 | 6,136 | 6,121 | 6,125 | -7 | -0.1% | 11,920 |
| 2022/12/13 | 6,123 | 6,136 | 6,123 | 6,132 | +22 | +0.4% | 940 |
| 2022/12/12 | 6,125 | 6,130 | 6,107 | 6,110 | +5 | +0.1% | 4,060 |
| 2022/12/09 | 6,099 | 6,108 | 6,086 | 6,105 | -3 | ±0% | 1,450 |
| 2022/12/08 | 6,091 | 6,108 | 6,086 | 6,108 | +32 | +0.5% | 2,550 |
| 2022/12/07 | 6,058 | 6,080 | 6,051 | 6,076 | +23 | +0.4% | 1,610 |
| 2022/12/06 | 6,037 | 6,063 | 6,028 | 6,053 | -15 | -0.2% | 2,300 |
| 2022/12/05 | 6,037 | 6,070 | 6,037 | 6,068 | -18 | -0.3% | 1,740 |
| 2022/12/02 | 6,089 | 6,096 | 6,065 | 6,086 | -1 | ±0% | 2,660 |
| 2022/12/01 | 6,086 | 6,105 | 6,060 | 6,087 | -29 | -0.5% | 1,670 |
| 2022/11/30 | 6,065 | 6,118 | 6,065 | 6,116 | +53 | +0.9% | 3,010 |
| 2022/11/29 | 6,041 | 6,150 | 6,031 | 6,063 | +12 | +0.2% | 4,190 |
| 2022/11/28 | 6,119 | 6,119 | 6,051 | 6,051 | -33 | -0.5% | 3,590 |
| 2022/11/25 | 6,085 | 6,096 | 6,075 | 6,084 | -8 | -0.1% | 3,080 |
| 2022/11/24 | 6,106 | 6,118 | 6,084 | 6,092 | -92 | -1.5% | 6,660 |
| 2022/11/22 | 6,174 | 6,188 | 6,173 | 6,184 | +47 | +0.8% | 1,560 |
| 2022/11/21 | 6,152 | 6,152 | 6,122 | 6,137 | -36 | -0.6% | 1,890 |
| 2022/11/18 | 6,185 | 6,187 | 6,161 | 6,173 | +23 | +0.4% | 2,240 |
| 2022/11/17 | 6,187 | 6,188 | 6,150 | 6,150 | -53 | -0.9% | 2,950 |
| 2022/11/16 | 6,197 | 6,219 | 6,192 | 6,203 | -24 | -0.4% | 2,850 |
| 2022/11/15 | 6,195 | 6,228 | 6,195 | 6,227 | +79 | +1.3% | 4,170 |
| 2022/11/14 | 6,162 | 6,162 | 6,128 | 6,148 | -84 | -1.3% | 13,870 |
| 2022/11/11 | 6,215 | 6,237 | 6,199 | 6,232 | -22 | -0.4% | 14,930 |
| 2022/11/10 | 6,232 | 6,257 | 6,232 | 6,254 | +30 | +0.5% | 3,640 |
451～
500
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
