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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 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 |
| 2021/10/14 | 5,150 | 5,150 | 5,140 | 5,140 | +70 | +1.4% | 71,450 |
| 2021/10/13 | 5,060 | 5,070 | 5,050 | 5,070 | +30 | +0.6% | 51,980 |
| 2021/10/12 | 5,020 | 5,050 | 5,020 | 5,040 | +30 | +0.6% | 18,920 |
| 2021/10/11 | 4,985 | 5,010 | 4,985 | 5,010 | +30 | +0.6% | 4,230 |
| 2021/10/08 | 4,960 | 4,980 | 4,955 | 4,980 | +30 | +0.6% | 2,400 |
| 2021/10/07 | 4,970 | 4,980 | 4,950 | 4,950 | ±0 | ±0% | 3,070 |
| 2021/10/06 | 4,965 | 4,965 | 4,950 | 4,950 | +10 | +0.2% | 7,850 |
| 2021/10/05 | 4,965 | 4,965 | 4,940 | 4,940 | -5 | -0.1% | 6,750 |
| 2021/10/04 | 4,955 | 4,960 | 4,940 | 4,945 | +10 | +0.2% | 7,640 |
| 2021/10/01 | 4,940 | 4,945 | 4,925 | 4,935 | +35 | +0.7% | 15,700 |
| 2021/09/30 | 4,895 | 4,910 | 4,890 | 4,900 | -5 | -0.1% | 9,260 |
| 2021/09/29 | 4,900 | 4,910 | 4,895 | 4,905 | -15 | -0.3% | 11,480 |
| 2021/09/28 | 4,920 | 4,930 | 4,910 | 4,920 | -10 | -0.2% | 8,660 |
| 2021/09/27 | 4,900 | 4,930 | 4,900 | 4,930 | +30 | +0.6% | 6,360 |
| 2021/09/24 | 4,870 | 4,905 | 4,870 | 4,900 | -25 | -0.5% | 12,690 |
| 2021/09/22 | 4,905 | 4,935 | 4,905 | 4,925 | +40 | +0.8% | 7,410 |
| 2021/09/21 | 4,895 | 4,895 | 4,885 | 4,885 | -15 | -0.3% | 21,120 |
| 2021/09/17 | 4,875 | 4,905 | 4,870 | 4,900 | -40 | -0.8% | 8,590 |
| 2021/09/16 | 4,975 | 4,975 | 4,940 | 4,940 | -60 | -1.2% | 5,140 |
851～
900
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
