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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 6,098 | 6,113 | 6,086 | 6,095 | -41 | -0.7% | 8,720 |
| 2022/04/26 | 6,098 | 6,150 | 6,087 | 6,136 | -45 | -0.7% | 142,040 |
| 2022/04/25 | 6,245 | 6,250 | 6,181 | 6,181 | -99 | -1.6% | 17,950 |
| 2022/04/22 | 6,298 | 6,320 | 6,280 | 6,280 | -15 | -0.2% | 9,790 |
| 2022/04/21 | 6,302 | 6,328 | 6,289 | 6,295 | +6 | +0.1% | 7,600 |
| 2022/04/20 | 6,352 | 6,352 | 6,270 | 6,289 | -96 | -1.5% | 23,940 |
| 2022/04/19 | 6,336 | 6,387 | 6,325 | 6,385 | +46 | +0.7% | 22,930 |
| 2022/04/18 | 6,343 | 6,348 | 6,313 | 6,339 | +19 | +0.3% | 54,490 |
| 2022/04/15 | 6,236 | 6,344 | 6,234 | 6,320 | +95 | +1.5% | 15,050 |
| 2022/04/14 | 6,247 | 6,250 | 6,215 | 6,225 | -18 | -0.3% | 14,980 |
| 2022/04/13 | 6,216 | 6,244 | 6,202 | 6,243 | +53 | +0.9% | 21,620 |
| 2022/04/12 | 6,174 | 6,198 | 6,156 | 6,190 | +69 | +1.1% | 18,730 |
| 2022/04/11 | 6,086 | 6,125 | 6,085 | 6,121 | +98 | +1.6% | 14,270 |
| 2022/04/08 | 6,032 | 6,038 | 6,015 | 6,023 | +42 | +0.7% | 8,810 |
| 2022/04/07 | 5,999 | 6,004 | 5,981 | 5,981 | -6 | -0.1% | 7,980 |
| 2022/04/06 | 5,980 | 6,005 | 5,973 | 5,987 | +37 | +0.6% | 10,150 |
| 2022/04/05 | 5,977 | 5,977 | 5,946 | 5,950 | +20 | +0.3% | 6,330 |
| 2022/04/04 | 5,950 | 5,950 | 5,920 | 5,930 | -42 | -0.7% | 6,180 |
| 2022/04/01 | 5,946 | 6,015 | 5,937 | 5,972 | +63 | +1.1% | 8,520 |
| 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 |
751～
800
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
