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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/09/26 | 5,888 | 5,905 | 5,850 | 5,873 | -141 | -2.3% | 11,170 |
| 2022/09/22 | 6,007 | 6,019 | 5,980 | 6,014 | +25 | +0.4% | 2,780 |
| 2022/09/21 | 5,974 | 5,994 | 5,967 | 5,989 | +15 | +0.3% | 1,840 |
| 2022/09/20 | 5,995 | 6,003 | 5,974 | 5,974 | +15 | +0.3% | 3,130 |
| 2022/09/16 | 5,961 | 5,966 | 5,950 | 5,959 | -94 | -1.6% | 5,590 |
| 2022/09/15 | 6,068 | 6,073 | 6,050 | 6,053 | -62 | -1% | 2,890 |
| 2022/09/14 | 6,143 | 6,156 | 6,115 | 6,115 | -11 | -0.2% | 2,230 |
| 2022/09/13 | 6,150 | 6,168 | 6,126 | 6,126 | -5 | -0.1% | 4,920 |
| 2022/09/12 | 6,124 | 6,140 | 6,118 | 6,131 | -10 | -0.2% | 3,320 |
| 2022/09/09 | 6,151 | 6,167 | 6,132 | 6,141 | -27 | -0.4% | 5,810 |
| 2022/09/08 | 6,180 | 6,200 | 6,164 | 6,168 | +57 | +0.9% | 8,010 |
| 2022/09/07 | 6,095 | 6,111 | 6,063 | 6,111 | +57 | +0.9% | 5,970 |
| 2022/09/06 | 6,015 | 6,063 | 6,011 | 6,054 | +45 | +0.7% | 5,200 |
| 2022/09/05 | 5,999 | 6,017 | 5,993 | 6,009 | +41 | +0.7% | 2,940 |
| 2022/09/02 | 5,950 | 5,970 | 5,939 | 5,968 | +22 | +0.4% | 4,020 |
| 2022/09/01 | 5,962 | 5,962 | 5,937 | 5,946 | -31 | -0.5% | 2,260 |
| 2022/08/31 | 5,988 | 5,999 | 5,967 | 5,977 | -36 | -0.6% | 3,800 |
| 2022/08/30 | 6,030 | 6,045 | 6,010 | 6,013 | +34 | +0.6% | 5,080 |
| 2022/08/29 | 6,001 | 6,008 | 5,978 | 5,979 | -31 | -0.5% | 2,200 |
| 2022/08/26 | 6,012 | 6,012 | 6,001 | 6,010 | +3 | ±0% | 3,230 |
| 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 |
601～
650
件表示中 / 1722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
