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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 6,006 | 6,011 | 6,006 | 6,007 | +30 | +0.5% | 1,160 |
| 2022/08/24 | 5,985 | 5,989 | 5,968 | 5,977 | +14 | +0.2% | 1,790 |
| 2022/08/23 | 5,982 | 5,993 | 5,962 | 5,963 | -28 | -0.5% | 4,090 |
| 2022/08/22 | 5,984 | 6,008 | 5,984 | 5,991 | +6 | +0.1% | 4,500 |
| 2022/08/19 | 5,973 | 5,995 | 5,973 | 5,985 | +21 | +0.4% | 4,210 |
| 2022/08/18 | 5,968 | 5,969 | 5,952 | 5,964 | -20 | -0.3% | 3,590 |
| 2022/08/17 | 5,966 | 5,987 | 5,951 | 5,984 | +41 | +0.7% | 3,370 |
| 2022/08/16 | 5,940 | 5,955 | 5,924 | 5,943 | -40 | -0.7% | 11,950 |
| 2022/08/15 | 6,005 | 6,015 | 5,983 | 5,983 | +8 | +0.1% | 4,520 |
| 2022/08/12 | 5,969 | 5,986 | 5,956 | 5,975 | -75 | -1.2% | 4,560 |
| 2022/08/10 | 6,074 | 6,076 | 6,047 | 6,050 | +5 | +0.1% | 4,580 |
| 2022/08/09 | 6,040 | 6,049 | 6,017 | 6,045 | +32 | +0.5% | 10,170 |
| 2022/08/08 | 6,000 | 6,020 | 5,999 | 6,013 | +23 | +0.4% | 4,610 |
| 2022/08/05 | 5,965 | 6,100 | 5,955 | 5,990 | +30 | +0.5% | 82,440 |
| 2022/08/04 | 5,909 | 5,960 | 5,908 | 5,960 | +64 | +1.1% | 4,140 |
| 2022/08/03 | 5,863 | 5,908 | 5,862 | 5,896 | +88 | +1.5% | 5,710 |
| 2022/08/02 | 5,848 | 5,850 | 5,806 | 5,808 | -35 | -0.6% | 86,130 |
| 2022/08/01 | 5,893 | 5,893 | 5,835 | 5,843 | -37 | -0.6% | 6,540 |
| 2022/07/29 | 5,913 | 5,928 | 5,868 | 5,880 | -17 | -0.3% | 8,770 |
| 2022/07/28 | 5,930 | 5,935 | 5,885 | 5,897 | +5 | +0.1% | 11,290 |
| 2022/07/27 | 5,894 | 5,894 | 5,877 | 5,892 | -2 | ±0% | 2,200 |
| 2022/07/26 | 5,876 | 5,896 | 5,868 | 5,894 | +2 | ±0% | 3,140 |
| 2022/07/25 | 5,880 | 5,896 | 5,870 | 5,892 | -25 | -0.4% | 2,410 |
| 2022/07/22 | 5,889 | 5,920 | 5,885 | 5,917 | +71 | +1.2% | 6,640 |
| 2022/07/21 | 5,879 | 5,880 | 5,821 | 5,846 | -64 | -1.1% | 104,970 |
| 2022/07/20 | 5,926 | 5,926 | 5,891 | 5,910 | +7 | +0.1% | 9,420 |
| 2022/07/19 | 5,920 | 5,923 | 5,898 | 5,903 | -33 | -0.6% | 5,240 |
| 2022/07/15 | 5,961 | 5,961 | 5,934 | 5,936 | -44 | -0.7% | 3,180 |
| 2022/07/14 | 5,960 | 5,980 | 5,954 | 5,980 | +53 | +0.9% | 2,400 |
| 2022/07/13 | 5,916 | 5,942 | 5,903 | 5,927 | -28 | -0.5% | 2,540 |
| 2022/07/12 | 5,961 | 5,970 | 5,918 | 5,955 | -14 | -0.2% | 8,920 |
| 2022/07/11 | 5,931 | 5,977 | 5,925 | 5,969 | +51 | +0.9% | 1,790 |
| 2022/07/08 | 5,920 | 5,927 | 5,896 | 5,918 | -9 | -0.2% | 5,910 |
| 2022/07/07 | 5,914 | 5,927 | 5,880 | 5,927 | -50 | -0.8% | 31,600 |
| 2022/07/06 | 5,990 | 6,022 | 5,959 | 5,977 | -209 | -3.4% | 17,050 |
| 2022/07/05 | 6,154 | 6,195 | 6,148 | 6,186 | +45 | +0.7% | 4,290 |
| 2022/07/04 | 6,125 | 6,155 | 6,113 | 6,141 | +72 | +1.2% | 11,730 |
| 2022/07/01 | 6,151 | 6,157 | 6,066 | 6,069 | -140 | -2.3% | 13,850 |
| 2022/06/30 | 6,230 | 6,238 | 6,204 | 6,209 | +6 | +0.1% | 1,000 |
| 2022/06/29 | 6,196 | 6,214 | 6,195 | 6,203 | +8 | +0.1% | 2,570 |
| 2022/06/28 | 6,193 | 6,198 | 6,182 | 6,195 | -5 | -0.1% | 2,880 |
| 2022/06/27 | 6,196 | 6,204 | 6,173 | 6,200 | +40 | +0.6% | 4,130 |
| 2022/06/24 | 6,161 | 6,184 | 6,152 | 6,160 | -66 | -1.1% | 3,410 |
| 2022/06/23 | 6,253 | 6,268 | 6,211 | 6,226 | -2 | ±0% | 2,490 |
| 2022/06/22 | 6,251 | 6,257 | 6,225 | 6,228 | +23 | +0.4% | 5,770 |
| 2022/06/21 | 6,222 | 6,236 | 6,205 | 6,205 | -26 | -0.4% | 2,370 |
| 2022/06/20 | 6,245 | 6,248 | 6,206 | 6,231 | +19 | +0.3% | 7,010 |
| 2022/06/17 | 6,152 | 6,215 | 6,131 | 6,212 | +53 | +0.9% | 15,660 |
| 2022/06/16 | 6,169 | 6,181 | 6,159 | 6,159 | +24 | +0.4% | 2,630 |
| 2022/06/15 | 6,133 | 6,157 | 6,118 | 6,135 | -30 | -0.5% | 5,470 |
551～
600
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
