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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 5,020 | 5,020 | 4,980 | 4,985 | -25 | -0.5% | 8,100 |
| 2021/08/24 | 5,020 | 5,030 | 5,010 | 5,010 | +35 | +0.7% | 20,120 |
| 2021/08/23 | 4,950 | 4,980 | 4,945 | 4,975 | +10 | +0.2% | 12,340 |
| 2021/08/20 | 4,950 | 4,970 | 4,945 | 4,965 | +5 | +0.1% | 16,860 |
| 2021/08/19 | 4,980 | 4,980 | 4,960 | 4,960 | -10 | -0.2% | 8,970 |
| 2021/08/18 | 4,960 | 4,975 | 4,955 | 4,970 | +10 | +0.2% | 5,500 |
| 2021/08/17 | 4,950 | 4,970 | 4,945 | 4,960 | +40 | +0.8% | 9,840 |
| 2021/08/16 | 4,940 | 4,950 | 4,915 | 4,920 | +10 | +0.2% | 8,190 |
| 2021/08/13 | 4,910 | 4,915 | 4,905 | 4,910 | +15 | +0.3% | 5,300 |
| 2021/08/12 | 4,900 | 4,910 | 4,890 | 4,895 | +35 | +0.7% | 18,210 |
| 2021/08/11 | 4,840 | 4,870 | 4,835 | 4,860 | +15 | +0.3% | 219,510 |
| 2021/08/10 | 4,835 | 4,860 | 4,835 | 4,845 | -165 | -3.3% | 40,460 |
| 2021/08/06 | 5,010 | 5,020 | 5,000 | 5,010 | -10 | -0.2% | 8,510 |
| 2021/08/05 | 5,030 | 5,040 | 5,020 | 5,020 | +10 | +0.2% | 5,040 |
| 2021/08/04 | 5,000 | 5,020 | 5,000 | 5,010 | ±0 | ±0% | 4,350 |
| 2021/08/03 | 5,030 | 5,030 | 5,010 | 5,010 | -20 | -0.4% | 8,590 |
| 2021/08/02 | 5,060 | 5,060 | 5,030 | 5,030 | -50 | -1% | 15,020 |
| 2021/07/30 | 5,090 | 5,090 | 5,070 | 5,080 | +10 | +0.2% | 24,490 |
| 2021/07/29 | 5,050 | 5,070 | 5,040 | 5,070 | +40 | +0.8% | 4,950 |
| 2021/07/28 | 5,010 | 5,030 | 5,010 | 5,030 | +10 | +0.2% | 6,230 |
| 2021/07/27 | 5,030 | 5,040 | 5,020 | 5,020 | -40 | -0.8% | 6,330 |
| 2021/07/26 | 5,050 | 5,070 | 5,040 | 5,060 | +20 | +0.4% | 10,860 |
| 2021/07/21 | 5,040 | 5,050 | 5,030 | 5,040 | ±0 | ±0% | 9,480 |
| 2021/07/20 | 5,050 | 5,060 | 5,030 | 5,040 | -10 | -0.2% | 8,680 |
| 2021/07/19 | 5,070 | 5,070 | 5,050 | 5,050 | -50 | -1% | 9,020 |
| 2021/07/16 | 5,100 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 6,350 |
| 2021/07/15 | 5,110 | 5,110 | 5,090 | 5,110 | +10 | +0.2% | 10,610 |
| 2021/07/14 | 5,070 | 5,100 | 5,070 | 5,100 | +30 | +0.6% | 6,950 |
| 2021/07/13 | 5,060 | 5,080 | 5,060 | 5,070 | +20 | +0.4% | 7,150 |
| 2021/07/12 | 5,070 | 5,070 | 5,040 | 5,050 | +20 | +0.4% | 13,890 |
| 2021/07/09 | 5,030 | 5,050 | 5,020 | 5,030 | ±0 | ±0% | 12,510 |
| 2021/07/08 | 5,070 | 5,070 | 5,030 | 5,030 | -20 | -0.4% | 13,290 |
| 2021/07/07 | 5,050 | 5,070 | 5,030 | 5,050 | -40 | -0.8% | 8,780 |
| 2021/07/06 | 5,060 | 5,090 | 5,040 | 5,090 | +50 | +1% | 19,080 |
| 2021/07/05 | 5,050 | 5,050 | 5,030 | 5,040 | ±0 | ±0% | 9,270 |
| 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 |
951～
1000
件表示中 / 1788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
