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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 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 |
| 2021/04/19 | 4,915 | 4,940 | 4,905 | 4,915 | +30 | +0.6% | 24,310 |
| 2021/04/16 | 4,880 | 4,890 | 4,870 | 4,885 | +65 | +1.3% | 20,490 |
| 2021/04/15 | 4,810 | 4,830 | 4,800 | 4,820 | -15 | -0.3% | 77,410 |
| 2021/04/14 | 4,840 | 4,840 | 4,825 | 4,835 | +20 | +0.4% | 10,560 |
| 2021/04/13 | 4,815 | 4,835 | 4,810 | 4,815 | -25 | -0.5% | 27,580 |
| 2021/04/12 | 4,870 | 4,870 | 4,840 | 4,840 | -35 | -0.7% | 17,060 |
| 2021/04/09 | 4,880 | 4,885 | 4,870 | 4,875 | +15 | +0.3% | 14,780 |
| 2021/04/08 | 4,855 | 4,870 | 4,835 | 4,860 | ±0 | ±0% | 10,580 |
| 2021/04/07 | 4,875 | 4,880 | 4,850 | 4,860 | -5 | -0.1% | 27,450 |
| 2021/04/06 | 4,845 | 4,875 | 4,845 | 4,865 | +15 | +0.3% | 14,360 |
| 2021/04/05 | 4,865 | 4,875 | 4,850 | 4,850 | ±0 | ±0% | 13,250 |
| 2021/04/02 | 4,850 | 4,865 | 4,845 | 4,850 | +15 | +0.3% | 20,450 |
| 2021/04/01 | 4,815 | 4,835 | 4,805 | 4,835 | +80 | +1.7% | 25,280 |
| 2021/03/31 | 4,735 | 4,755 | 4,720 | 4,755 | -15 | -0.3% | 18,600 |
| 2021/03/30 | 4,785 | 4,795 | 4,770 | 4,770 | -40 | -0.8% | 11,490 |
| 2021/03/29 | 4,840 | 4,840 | 4,810 | 4,810 | +10 | +0.2% | 21,610 |
| 2021/03/26 | 4,810 | 4,815 | 4,790 | 4,800 | -5 | -0.1% | 26,070 |
| 2021/03/25 | 4,800 | 4,820 | 4,800 | 4,805 | +25 | +0.5% | 14,480 |
| 2021/03/24 | 4,775 | 4,795 | 4,770 | 4,780 | -25 | -0.5% | 17,790 |
| 2021/03/23 | 4,820 | 4,820 | 4,795 | 4,805 | -10 | -0.2% | 13,700 |
| 2021/03/22 | 4,825 | 4,830 | 4,805 | 4,815 | ±0 | ±0% | 26,520 |
| 2021/03/19 | 4,815 | 4,815 | 4,795 | 4,815 | -35 | -0.7% | 29,610 |
| 2021/03/18 | 4,850 | 4,870 | 4,845 | 4,850 | +30 | +0.6% | 21,140 |
| 2021/03/17 | 4,815 | 4,835 | 4,805 | 4,820 | -15 | -0.3% | 14,360 |
| 2021/03/16 | 4,810 | 4,835 | 4,810 | 4,835 | +40 | +0.8% | 32,240 |
| 2021/03/15 | 4,800 | 4,815 | 4,790 | 4,795 | +45 | +0.9% | 39,160 |
| 2021/03/12 | 4,770 | 4,785 | 4,750 | 4,750 | -55 | -1.1% | 41,650 |
| 2021/03/11 | 4,775 | 4,810 | 4,765 | 4,805 | +60 | +1.3% | 23,130 |
| 2021/03/10 | 4,745 | 4,755 | 4,740 | 4,745 | +60 | +1.3% | 41,470 |
| 2021/03/09 | 4,670 | 4,700 | 4,660 | 4,685 | -20 | -0.4% | 23,870 |
951～
1000
件表示中 / 1723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
