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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,950 | 5,953 | 5,904 | 5,909 | -4 | -0.1% | 6,860 |
| 2022/03/30 | 5,941 | 5,950 | 5,889 | 5,913 | -68 | -1.1% | 17,680 |
| 2022/03/29 | 5,993 | 6,015 | 5,963 | 5,981 | -22 | -0.4% | 84,010 |
| 2022/03/28 | 6,027 | 6,037 | 6,002 | 6,003 | -1 | ±0% | 14,580 |
| 2022/03/25 | 6,032 | 6,044 | 5,991 | 6,004 | +72 | +1.2% | 15,450 |
| 2022/03/24 | 5,941 | 5,952 | 5,921 | 5,932 | +76 | +1.3% | 10,510 |
| 2022/03/23 | 5,871 | 5,871 | 5,844 | 5,856 | -16 | -0.3% | 9,840 |
| 2022/03/22 | 5,831 | 5,880 | 5,830 | 5,872 | +76 | +1.3% | 10,440 |
| 2022/03/18 | 5,814 | 5,820 | 5,780 | 5,796 | +6 | +0.1% | 14,420 |
| 2022/03/17 | 5,771 | 5,800 | 5,771 | 5,790 | +72 | +1.3% | 22,390 |
| 2022/03/16 | 5,719 | 5,747 | 5,710 | 5,718 | -29 | -0.5% | 83,960 |
| 2022/03/15 | 5,818 | 5,821 | 5,747 | 5,747 | -118 | -2% | 16,280 |
| 2022/03/14 | 5,854 | 5,880 | 5,841 | 5,865 | +9 | +0.2% | 28,720 |
| 2022/03/11 | 5,840 | 5,867 | 5,840 | 5,856 | +43 | +0.7% | 63,240 |
| 2022/03/10 | 5,820 | 5,831 | 5,779 | 5,813 | -189 | -3.1% | 48,980 |
| 2022/03/09 | 5,989 | 6,040 | 5,962 | 6,002 | +174 | +3% | 56,530 |
| 2022/03/08 | 5,831 | 5,835 | 5,786 | 5,828 | +52 | +0.9% | 45,220 |
| 2022/03/07 | 5,763 | 5,806 | 5,760 | 5,776 | +141 | +2.5% | 75,210 |
| 2022/03/04 | 5,633 | 5,677 | 5,625 | 5,635 | +20 | +0.4% | 23,700 |
| 2022/03/03 | 5,620 | 5,633 | 5,608 | 5,615 | -8 | -0.1% | 9,530 |
| 2022/03/02 | 5,624 | 5,629 | 5,606 | 5,623 | +91 | +1.6% | 19,910 |
| 2022/03/01 | 5,537 | 5,545 | 5,523 | 5,532 | -26 | -0.5% | 13,510 |
| 2022/02/28 | 5,566 | 5,597 | 5,552 | 5,558 | -16 | -0.3% | 54,010 |
| 2022/02/25 | 5,559 | 5,590 | 5,552 | 5,574 | -39 | -0.7% | 34,340 |
| 2022/02/24 | 5,544 | 5,640 | 5,543 | 5,613 | +80 | +1.4% | 49,640 |
| 2022/02/22 | 5,523 | 5,545 | 5,518 | 5,533 | +31 | +0.6% | 18,140 |
| 2022/02/21 | 5,533 | 5,548 | 5,488 | 5,502 | -12 | -0.2% | 13,220 |
| 2022/02/18 | 5,508 | 5,520 | 5,490 | 5,514 | +56 | +1% | 19,510 |
| 2022/02/17 | 5,444 | 5,465 | 5,442 | 5,458 | +39 | +0.7% | 11,570 |
| 2022/02/16 | 5,405 | 5,419 | 5,400 | 5,419 | -60 | -1.1% | 8,270 |
| 2022/02/15 | 5,453 | 5,481 | 5,445 | 5,479 | +75 | +1.4% | 12,410 |
| 2022/02/14 | 5,420 | 5,427 | 5,392 | 5,404 | +57 | +1.1% | 12,940 |
| 2022/02/10 | 5,348 | 5,350 | 5,343 | 5,347 | +20 | +0.4% | 5,040 |
| 2022/02/09 | 5,322 | 5,328 | 5,315 | 5,327 | +22 | +0.4% | 4,710 |
| 2022/02/08 | 5,292 | 5,307 | 5,287 | 5,305 | +34 | +0.6% | 2,150 |
| 2022/02/07 | 5,259 | 5,272 | 5,259 | 5,271 | +37 | +0.7% | 2,220 |
| 2022/02/04 | 5,233 | 5,237 | 5,232 | 5,234 | +18 | +0.3% | 3,290 |
| 2022/02/03 | 5,219 | 5,223 | 5,211 | 5,216 | +6 | +0.1% | 2,830 |
| 2022/02/02 | 5,215 | 5,215 | 5,202 | 5,210 | -23 | -0.4% | 2,770 |
| 2022/02/01 | 5,219 | 5,233 | 5,210 | 5,233 | +18 | +0.3% | 3,610 |
| 2022/01/31 | 5,206 | 5,217 | 5,201 | 5,215 | -22 | -0.4% | 4,890 |
| 2022/01/28 | 5,233 | 5,244 | 5,225 | 5,237 | -8 | -0.2% | 2,090 |
| 2022/01/27 | 5,273 | 5,275 | 5,245 | 5,245 | -74 | -1.4% | 6,890 |
| 2022/01/26 | 5,323 | 5,323 | 5,311 | 5,319 | +21 | +0.4% | 4,140 |
| 2022/01/25 | 5,309 | 5,309 | 5,285 | 5,298 | +15 | +0.3% | 5,080 |
| 2022/01/24 | 5,276 | 5,291 | 5,266 | 5,283 | -8 | -0.2% | 4,280 |
| 2022/01/21 | 5,295 | 5,297 | 5,276 | 5,291 | -25 | -0.5% | 5,290 |
| 2022/01/20 | 5,310 | 5,319 | 5,303 | 5,316 | +88 | +1.7% | 6,250 |
| 2022/01/19 | 5,251 | 5,251 | 5,225 | 5,228 | -29 | -0.6% | 8,640 |
| 2022/01/18 | 5,265 | 5,275 | 5,256 | 5,257 | +2 | ±0% | 1,130 |
651～
700
件表示中 / 1634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
