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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/06/14 | 6,133 | 6,175 | 6,120 | 6,165 | -158 | -2.5% | 12,430 |
| 2022/06/13 | 6,346 | 6,350 | 6,295 | 6,323 | +141 | +2.3% | 17,820 |
| 2022/06/10 | 6,225 | 6,225 | 6,181 | 6,182 | -31 | -0.5% | 9,930 |
| 2022/06/09 | 6,243 | 6,248 | 6,211 | 6,213 | +39 | +0.6% | 10,380 |
| 2022/06/08 | 6,171 | 6,177 | 6,155 | 6,174 | +53 | +0.9% | 7,160 |
| 2022/06/07 | 6,094 | 6,147 | 6,091 | 6,121 | +47 | +0.8% | 15,020 |
| 2022/06/06 | 6,067 | 6,085 | 6,066 | 6,074 | -20 | -0.3% | 7,240 |
| 2022/06/03 | 6,095 | 6,111 | 6,081 | 6,094 | +59 | +1% | 17,890 |
| 2022/06/02 | 6,023 | 6,035 | 6,012 | 6,035 | +90 | +1.5% | 9,330 |
| 2022/06/01 | 5,925 | 5,952 | 5,921 | 5,945 | +5 | +0.1% | 2,450 |
| 2022/05/31 | 5,948 | 5,949 | 5,936 | 5,940 | +6 | +0.1% | 6,330 |
| 2022/05/30 | 5,903 | 5,942 | 5,899 | 5,934 | +36 | +0.6% | 3,220 |
| 2022/05/27 | 5,919 | 5,919 | 5,890 | 5,898 | +5 | +0.1% | 3,410 |
| 2022/05/26 | 5,914 | 5,933 | 5,893 | 5,893 | -34 | -0.6% | 5,580 |
| 2022/05/25 | 5,951 | 5,951 | 5,927 | 5,927 | -13 | -0.2% | 14,550 |
| 2022/05/24 | 5,959 | 5,959 | 5,940 | 5,940 | -20 | -0.3% | 7,370 |
| 2022/05/23 | 5,944 | 5,962 | 5,912 | 5,960 | +1 | ±0% | 13,700 |
| 2022/05/20 | 5,914 | 5,959 | 5,901 | 5,959 | +95 | +1.6% | 21,470 |
| 2022/05/19 | 5,840 | 5,886 | 5,829 | 5,864 | -6 | -0.1% | 9,040 |
| 2022/05/18 | 5,904 | 5,908 | 5,862 | 5,870 | -64 | -1.1% | 7,120 |
| 2022/05/17 | 5,911 | 5,940 | 5,911 | 5,934 | +82 | +1.4% | 18,430 |
| 2022/05/16 | 5,897 | 5,905 | 5,846 | 5,852 | -56 | -0.9% | 29,000 |
| 2022/05/13 | 5,890 | 5,930 | 5,873 | 5,908 | -111 | -1.8% | 10,530 |
| 2022/05/12 | 6,044 | 6,056 | 6,015 | 6,019 | +8 | +0.1% | 5,280 |
| 2022/05/11 | 6,008 | 6,024 | 5,995 | 6,011 | -88 | -1.4% | 10,110 |
| 2022/05/10 | 6,072 | 6,109 | 6,050 | 6,099 | -63 | -1% | 12,170 |
| 2022/05/09 | 6,181 | 6,192 | 6,161 | 6,162 | -8 | -0.1% | 10,630 |
| 2022/05/06 | 6,147 | 6,199 | 6,129 | 6,170 | -19 | -0.3% | 73,050 |
| 2022/05/02 | 6,209 | 6,209 | 6,170 | 6,189 | +69 | +1.1% | 16,090 |
| 2022/04/28 | 6,083 | 6,140 | 6,083 | 6,120 | +25 | +0.4% | 10,530 |
701～
750
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
