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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 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 |
651～
700
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
