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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 5,239 | 5,259 | 5,237 | 5,255 | +9 | +0.2% | 3,170 |
| 2022/01/14 | 5,248 | 5,253 | 5,236 | 5,246 | -40 | -0.8% | 4,090 |
| 2022/01/13 | 5,288 | 5,288 | 5,280 | 5,286 | -15 | -0.3% | 3,320 |
| 2022/01/12 | 5,305 | 5,306 | 5,294 | 5,301 | +35 | +0.7% | 3,750 |
| 2022/01/11 | 5,242 | 5,266 | 5,242 | 5,266 | +25 | +0.5% | 3,800 |
| 2022/01/07 | 5,239 | 5,250 | 5,237 | 5,241 | -39 | -0.7% | 4,450 |
| 2022/01/06 | 5,309 | 5,310 | 5,275 | 5,280 | -45 | -0.8% | 3,110 |
| 2022/01/05 | 5,321 | 5,326 | 5,314 | 5,325 | +50 | +0.9% | 7,640 |
| 2022/01/04 | 5,253 | 5,279 | 5,252 | 5,275 | +49 | +0.9% | 6,790 |
| 2021/12/30 | 5,246 | 5,254 | 5,226 | 5,226 | -15 | -0.3% | 13,000 |
| 2021/12/29 | 5,241 | 5,250 | 5,231 | 5,241 | -13 | -0.2% | 6,330 |
| 2021/12/28 | 5,251 | 5,254 | 5,243 | 5,254 | +25 | +0.5% | 12,400 |
| 2021/12/27 | 5,224 | 5,236 | 5,214 | 5,229 | +31 | +0.6% | 4,720 |
| 2021/12/24 | 5,230 | 5,243 | 5,173 | 5,198 | -16 | -0.3% | 5,390 |
| 2021/12/23 | 5,193 | 5,214 | 5,193 | 5,214 | +63 | +1.2% | 5,320 |
| 2021/12/22 | 5,150 | 5,164 | 5,146 | 5,151 | +6 | +0.1% | 8,120 |
| 2021/12/21 | 5,146 | 5,149 | 5,136 | 5,145 | -20 | -0.4% | 2,410 |
| 2021/12/20 | 5,164 | 5,170 | 5,161 | 5,165 | -11 | -0.2% | 4,610 |
| 2021/12/17 | 5,163 | 5,179 | 5,163 | 5,176 | +30 | +0.6% | 6,750 |
| 2021/12/16 | 5,130 | 5,146 | 5,122 | 5,146 | +64 | +1.3% | 4,780 |
| 2021/12/15 | 5,094 | 5,097 | 5,082 | 5,082 | -49 | -1% | 4,190 |
| 2021/12/14 | 5,124 | 5,134 | 5,121 | 5,131 | +10 | +0.2% | 3,630 |
| 2021/12/13 | 5,112 | 5,129 | 5,112 | 5,121 | +28 | +0.5% | 1,580 |
| 2021/12/10 | 5,094 | 5,103 | 5,088 | 5,093 | -38 | -0.7% | 2,030 |
| 2021/12/09 | 5,126 | 5,132 | 5,124 | 5,131 | -2 | ±0% | 2,880 |
| 2021/12/08 | 5,123 | 5,139 | 5,116 | 5,133 | +14 | +0.3% | 8,460 |
| 2021/12/07 | 5,109 | 5,119 | 5,101 | 5,119 | +23 | +0.5% | 6,440 |
| 2021/12/06 | 5,090 | 5,100 | 5,088 | 5,096 | +12 | +0.2% | 5,500 |
| 2021/12/03 | 5,055 | 5,084 | 5,052 | 5,084 | +5 | +0.1% | 4,160 |
| 2021/12/02 | 5,089 | 5,092 | 5,076 | 5,079 | -62 | -1.2% | 7,120 |
| 2021/12/01 | 5,082 | 5,141 | 5,076 | 5,141 | +1 | ±0% | 253,690 |
801～
850
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
