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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 5,040 | 5,050 | 5,030 | 5,040 | +30 | +0.6% | 16,080 |
| 2021/07/01 | 4,985 | 5,020 | 4,985 | 5,010 | +85 | +1.7% | 9,190 |
| 2021/06/30 | 4,950 | 4,955 | 4,925 | 4,925 | -65 | -1.3% | 15,380 |
| 2021/06/29 | 5,000 | 5,000 | 4,980 | 4,990 | -30 | -0.6% | 14,830 |
| 2021/06/28 | 5,020 | 5,020 | 4,980 | 5,020 | +20 | +0.4% | 26,880 |
| 2021/06/25 | 5,010 | 5,020 | 5,000 | 5,000 | -10 | -0.2% | 13,950 |
| 2021/06/24 | 5,020 | 5,020 | 5,000 | 5,010 | -10 | -0.2% | 11,200 |
| 2021/06/23 | 5,010 | 5,030 | 5,000 | 5,020 | +20 | +0.4% | 24,930 |
| 2021/06/22 | 5,010 | 5,030 | 4,995 | 5,000 | +55 | +1.1% | 37,670 |
| 2021/06/21 | 4,960 | 4,970 | 4,930 | 4,945 | -50 | -1% | 30,610 |
| 2021/06/18 | 4,980 | 5,010 | 4,970 | 4,995 | -125 | -2.4% | 221,760 |
| 2021/06/17 | 5,120 | 5,130 | 5,100 | 5,120 | -70 | -1.3% | 17,100 |
| 2021/06/16 | 5,190 | 5,200 | 5,180 | 5,190 | -20 | -0.4% | 20,560 |
| 2021/06/15 | 5,210 | 5,220 | 5,190 | 5,210 | +20 | +0.4% | 33,310 |
| 2021/06/14 | 5,210 | 5,220 | 5,180 | 5,190 | -90 | -1.7% | 69,650 |
| 2021/06/11 | 5,270 | 5,290 | 5,270 | 5,280 | +40 | +0.8% | 24,300 |
| 2021/06/10 | 5,250 | 5,260 | 5,240 | 5,240 | -20 | -0.4% | 11,150 |
| 2021/06/09 | 5,260 | 5,280 | 5,260 | 5,260 | -20 | -0.4% | 13,510 |
| 2021/06/08 | 5,260 | 5,290 | 5,260 | 5,280 | +50 | +1% | 15,670 |
| 2021/06/07 | 5,260 | 5,270 | 5,230 | 5,230 | +10 | +0.2% | 40,170 |
| 2021/06/04 | 5,240 | 5,250 | 5,190 | 5,220 | -80 | -1.5% | 57,440 |
| 2021/06/03 | 5,320 | 5,320 | 5,290 | 5,300 | +10 | +0.2% | 10,260 |
| 2021/06/02 | 5,280 | 5,300 | 5,280 | 5,290 | -30 | -0.6% | 19,300 |
| 2021/06/01 | 5,310 | 5,330 | 5,300 | 5,320 | ±0 | ±0% | 10,380 |
| 2021/05/31 | 5,320 | 5,330 | 5,310 | 5,320 | +40 | +0.8% | 12,800 |
| 2021/05/28 | 5,290 | 5,300 | 5,280 | 5,280 | +10 | +0.2% | 32,100 |
| 2021/05/27 | 5,260 | 5,280 | 5,250 | 5,270 | +10 | +0.2% | 11,320 |
| 2021/05/26 | 5,240 | 5,280 | 5,240 | 5,260 | +80 | +1.5% | 12,900 |
| 2021/05/25 | 5,200 | 5,200 | 5,170 | 5,180 | -40 | -0.8% | 16,480 |
| 2021/05/24 | 5,210 | 5,230 | 5,210 | 5,220 | +40 | +0.8% | 13,610 |
| 2021/05/21 | 5,190 | 5,200 | 5,170 | 5,180 | -10 | -0.2% | 35,920 |
| 2021/05/20 | 5,180 | 5,210 | 5,170 | 5,190 | +10 | +0.2% | 11,560 |
| 2021/05/19 | 5,170 | 5,190 | 5,160 | 5,180 | -10 | -0.2% | 14,690 |
| 2021/05/18 | 5,200 | 5,210 | 5,180 | 5,190 | +30 | +0.6% | 35,860 |
| 2021/05/17 | 5,130 | 5,160 | 5,130 | 5,160 | +80 | +1.6% | 27,680 |
| 2021/05/14 | 5,090 | 5,090 | 5,070 | 5,080 | +20 | +0.4% | 18,740 |
| 2021/05/13 | 5,060 | 5,080 | 5,060 | 5,060 | ±0 | ±0% | 18,600 |
| 2021/05/12 | 5,080 | 5,080 | 5,050 | 5,060 | -20 | -0.4% | 10,600 |
| 2021/05/11 | 5,090 | 5,090 | 5,070 | 5,080 | ±0 | ±0% | 19,080 |
| 2021/05/10 | 5,070 | 5,100 | 5,060 | 5,080 | +40 | +0.8% | 26,680 |
| 2021/05/07 | 5,030 | 5,060 | 5,020 | 5,040 | +60 | +1.2% | 52,370 |
| 2021/05/06 | 4,960 | 4,985 | 4,950 | 4,980 | +90 | +1.8% | 38,780 |
| 2021/04/30 | 4,905 | 4,910 | 4,880 | 4,890 | -5 | -0.1% | 32,100 |
| 2021/04/28 | 4,910 | 4,910 | 4,895 | 4,895 | -15 | -0.3% | 7,810 |
| 2021/04/27 | 4,905 | 4,910 | 4,890 | 4,910 | +35 | +0.7% | 9,610 |
| 2021/04/26 | 4,870 | 4,885 | 4,870 | 4,875 | -20 | -0.4% | 7,610 |
| 2021/04/23 | 4,895 | 4,915 | 4,890 | 4,895 | -25 | -0.5% | 18,680 |
| 2021/04/22 | 4,930 | 4,945 | 4,915 | 4,920 | +15 | +0.3% | 32,120 |
| 2021/04/21 | 4,890 | 4,910 | 4,880 | 4,905 | +35 | +0.7% | 30,280 |
| 2021/04/20 | 4,880 | 4,885 | 4,865 | 4,870 | -45 | -0.9% | 14,260 |
951～
1000
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
