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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/30 | 5,143 | 5,145 | 5,120 | 5,140 | -8 | -0.2% | 3,910 |
| 2021/11/29 | 5,161 | 5,169 | 5,144 | 5,148 | -62 | -1.2% | 10,870 |
| 2021/11/26 | 5,220 | 5,230 | 5,210 | 5,210 | -20 | -0.4% | 153,700 |
| 2021/11/25 | 5,220 | 5,300 | 5,220 | 5,230 | +20 | +0.4% | 167,250 |
| 2021/11/24 | 5,210 | 5,230 | 5,210 | 5,210 | -130 | -2.4% | 14,740 |
| 2021/11/22 | 5,330 | 5,340 | 5,320 | 5,340 | -40 | -0.7% | 6,090 |
| 2021/11/19 | 5,370 | 5,400 | 5,370 | 5,380 | -20 | -0.4% | 4,950 |
| 2021/11/18 | 5,400 | 5,410 | 5,380 | 5,400 | +10 | +0.2% | 15,760 |
| 2021/11/17 | 5,380 | 5,400 | 5,370 | 5,390 | ±0 | ±0% | 6,090 |
| 2021/11/16 | 5,370 | 5,400 | 5,370 | 5,390 | +40 | +0.7% | 10,290 |
| 2021/11/15 | 5,390 | 5,390 | 5,350 | 5,350 | -30 | -0.6% | 10,080 |
| 2021/11/12 | 5,370 | 5,390 | 5,360 | 5,380 | +40 | +0.7% | 8,680 |
| 2021/11/11 | 5,320 | 5,350 | 5,320 | 5,340 | +130 | +2.5% | 49,910 |
| 2021/11/10 | 5,230 | 5,240 | 5,210 | 5,210 | +10 | +0.2% | 4,190 |
| 2021/11/09 | 5,230 | 5,240 | 5,200 | 5,200 | -40 | -0.8% | 5,230 |
| 2021/11/08 | 5,220 | 5,240 | 5,210 | 5,240 | +70 | +1.4% | 10,510 |
| 2021/11/05 | 5,150 | 5,170 | 5,150 | 5,170 | +50 | +1% | 5,180 |
| 2021/11/04 | 5,120 | 5,140 | 5,120 | 5,120 | -40 | -0.8% | 41,580 |
| 2021/11/02 | 5,170 | 5,180 | 5,150 | 5,160 | ±0 | ±0% | 8,170 |
| 2021/11/01 | 5,140 | 5,170 | 5,140 | 5,160 | ±0 | ±0% | 12,930 |
| 2021/10/29 | 5,170 | 5,170 | 5,150 | 5,160 | -30 | -0.6% | 395,690 |
| 2021/10/28 | 5,180 | 5,190 | 5,170 | 5,190 | +40 | +0.8% | 4,610 |
| 2021/10/27 | 5,190 | 5,190 | 5,150 | 5,150 | -50 | -1% | 5,770 |
| 2021/10/26 | 5,200 | 5,210 | 5,190 | 5,200 | +20 | +0.4% | 11,600 |
| 2021/10/25 | 5,160 | 5,180 | 5,150 | 5,180 | +30 | +0.6% | 4,880 |
| 2021/10/22 | 5,140 | 5,170 | 5,140 | 5,150 | ±0 | ±0% | 5,780 |
| 2021/10/21 | 5,160 | 5,170 | 5,140 | 5,150 | -10 | -0.2% | 3,650 |
| 2021/10/20 | 5,130 | 5,160 | 5,120 | 5,160 | +30 | +0.6% | 2,270 |
| 2021/10/19 | 5,110 | 5,130 | 5,100 | 5,130 | +20 | +0.4% | 9,140 |
| 2021/10/18 | 5,130 | 5,130 | 5,110 | 5,110 | -60 | -1.2% | 36,640 |
| 2021/10/15 | 5,170 | 5,180 | 5,170 | 5,170 | +30 | +0.6% | 6,560 |
801～
850
件表示中 / 1722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
