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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 2022/11/09 | 6,212 | 6,230 | 6,197 | 6,224 | +107 | +1.7% | 6,550 |
| 2022/11/08 | 6,140 | 6,140 | 6,117 | 6,117 | -25 | -0.4% | 39,150 |
| 2022/11/07 | 6,130 | 6,155 | 6,130 | 6,142 | +65 | +1.1% | 4,310 |
| 2022/11/04 | 6,039 | 6,082 | 6,030 | 6,077 | -3 | ±0% | 1,490 |
| 2022/11/02 | 6,086 | 6,096 | 6,070 | 6,080 | +14 | +0.2% | 2,080 |
| 2022/11/01 | 6,068 | 6,080 | 6,056 | 6,066 | +6 | +0.1% | 1,680 |
| 2022/10/31 | 6,071 | 6,082 | 6,060 | 6,060 | -12 | -0.2% | 3,140 |
| 2022/10/28 | 6,080 | 6,099 | 6,072 | 6,072 | +22 | +0.4% | 1,670 |
| 2022/10/27 | 6,088 | 6,093 | 6,050 | 6,050 | -84 | -1.4% | 1,870 |
| 2022/10/26 | 6,115 | 6,147 | 6,104 | 6,134 | +3 | ±0% | 5,810 |
| 2022/10/25 | 6,147 | 6,153 | 6,131 | 6,131 | -37 | -0.6% | 2,700 |
| 2022/10/24 | 6,150 | 6,170 | 6,141 | 6,168 | +86 | +1.4% | 1,510 |
| 2022/10/21 | 6,100 | 6,107 | 6,082 | 6,082 | -23 | -0.4% | 1,280 |
| 2022/10/20 | 6,085 | 6,116 | 6,077 | 6,105 | -36 | -0.6% | 3,440 |
| 2022/10/19 | 6,155 | 6,160 | 6,141 | 6,141 | -16 | -0.3% | 1,930 |
| 2022/10/18 | 6,139 | 6,173 | 6,137 | 6,157 | +21 | +0.3% | 4,970 |
| 2022/10/17 | 6,111 | 6,139 | 6,105 | 6,136 | -12 | -0.2% | 1,610 |
| 2022/10/14 | 6,160 | 6,160 | 6,114 | 6,148 | +19 | +0.3% | 3,420 |
| 2022/10/13 | 6,138 | 6,149 | 6,123 | 6,129 | +31 | +0.5% | 3,550 |
| 2022/10/12 | 6,076 | 6,100 | 6,071 | 6,098 | +38 | +0.6% | 3,900 |
| 2022/10/11 | 6,075 | 6,100 | 6,057 | 6,060 | -143 | -2.3% | 6,790 |
| 2022/10/07 | 6,211 | 6,215 | 6,195 | 6,203 | -26 | -0.4% | 5,900 |
| 2022/10/06 | 6,214 | 6,231 | 6,202 | 6,229 | +37 | +0.6% | 5,880 |
| 2022/10/05 | 6,202 | 6,212 | 6,190 | 6,192 | +28 | +0.5% | 6,640 |
| 2022/10/04 | 6,150 | 6,175 | 6,135 | 6,164 | +136 | +2.3% | 8,390 |
| 2022/10/03 | 6,030 | 6,040 | 6,019 | 6,028 | +12 | +0.2% | 2,030 |
| 2022/09/30 | 6,003 | 6,020 | 6,001 | 6,016 | +69 | +1.2% | 6,670 |
| 2022/09/29 | 5,975 | 5,980 | 5,947 | 5,947 | +88 | +1.5% | 5,160 |
| 2022/09/28 | 5,896 | 5,896 | 5,848 | 5,859 | -41 | -0.7% | 4,740 |
| 2022/09/27 | 5,870 | 5,900 | 5,868 | 5,900 | +27 | +0.5% | 3,710 |
601～
650
件表示中 / 1753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
