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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 4,710 | 4,730 | 4,700 | 4,705 | +40 | +0.9% | 39,170 |
| 2021/03/05 | 4,660 | 4,670 | 4,635 | 4,665 | -15 | -0.3% | 40,290 |
| 2021/03/04 | 4,670 | 4,690 | 4,655 | 4,680 | -35 | -0.7% | 34,810 |
| 2021/03/03 | 4,725 | 4,735 | 4,715 | 4,715 | +35 | +0.7% | 24,600 |
| 2021/03/02 | 4,700 | 4,710 | 4,645 | 4,680 | -75 | -1.6% | 75,920 |
| 2021/03/01 | 4,725 | 4,760 | 4,715 | 4,755 | ±0 | ±0% | 38,280 |
| 2021/02/26 | 4,795 | 4,800 | 4,750 | 4,755 | -100 | -2.1% | 64,470 |
| 2021/02/25 | 4,865 | 4,875 | 4,845 | 4,855 | -15 | -0.3% | 36,710 |
| 2021/02/24 | 4,845 | 4,870 | 4,845 | 4,870 | +60 | +1.2% | 33,190 |
| 2021/02/22 | 4,795 | 4,815 | 4,795 | 4,810 | +35 | +0.7% | 16,130 |
| 2021/02/19 | 4,775 | 4,775 | 4,740 | 4,775 | -40 | -0.8% | 55,850 |
| 2021/02/18 | 4,800 | 4,815 | 4,785 | 4,815 | -20 | -0.4% | 30,160 |
| 2021/02/17 | 4,840 | 4,845 | 4,825 | 4,835 | -60 | -1.2% | 39,700 |
| 2021/02/16 | 4,900 | 4,920 | 4,880 | 4,895 | ±0 | ±0% | 139,390 |
| 2021/02/15 | 4,885 | 4,900 | 4,875 | 4,895 | +20 | +0.4% | 11,520 |
| 2021/02/12 | 4,885 | 4,885 | 4,865 | 4,875 | -45 | -0.9% | 24,970 |
| 2021/02/10 | 4,910 | 4,925 | 4,895 | 4,920 | -10 | -0.2% | 35,160 |
| 2021/02/09 | 4,915 | 4,935 | 4,915 | 4,930 | +55 | +1.1% | 28,730 |
| 2021/02/08 | 4,885 | 4,895 | 4,870 | 4,875 | +30 | +0.6% | 22,000 |
| 2021/02/05 | 4,845 | 4,850 | 4,830 | 4,845 | -45 | -0.9% | 32,730 |
| 2021/02/04 | 4,915 | 4,920 | 4,885 | 4,890 | -35 | -0.7% | 32,850 |
| 2021/02/03 | 4,930 | 4,945 | 4,925 | 4,925 | -55 | -1.1% | 27,710 |
| 2021/02/02 | 4,980 | 4,990 | 4,965 | 4,980 | +10 | +0.2% | 19,570 |
| 2021/02/01 | 4,970 | 4,985 | 4,945 | 4,970 | +40 | +0.8% | 20,810 |
| 2021/01/29 | 4,905 | 4,930 | 4,905 | 4,930 | +50 | +1% | 11,260 |
| 2021/01/28 | 4,900 | 4,900 | 4,880 | 4,880 | -25 | -0.5% | 10,950 |
| 2021/01/27 | 4,905 | 4,905 | 4,880 | 4,905 | -15 | -0.3% | 14,140 |
| 2021/01/26 | 4,915 | 4,930 | 4,915 | 4,920 | +15 | +0.3% | 8,580 |
| 2021/01/25 | 4,920 | 4,935 | 4,905 | 4,905 | -30 | -0.6% | 5,350 |
| 2021/01/22 | 4,945 | 4,950 | 4,920 | 4,935 | -10 | -0.2% | 5,880 |
| 2021/01/21 | 4,950 | 4,960 | 4,945 | 4,945 | +30 | +0.6% | 10,640 |
| 2021/01/20 | 4,895 | 4,915 | 4,890 | 4,915 | +30 | +0.6% | 12,130 |
| 2021/01/19 | 4,875 | 4,890 | 4,860 | 4,885 | +15 | +0.3% | 6,360 |
| 2021/01/18 | 4,820 | 4,875 | 4,810 | 4,870 | -35 | -0.7% | 25,940 |
| 2021/01/15 | 4,900 | 4,920 | 4,900 | 4,905 | +5 | +0.1% | 8,310 |
| 2021/01/14 | 4,905 | 4,920 | 4,885 | 4,900 | -20 | -0.4% | 15,630 |
| 2021/01/13 | 4,925 | 4,935 | 4,915 | 4,920 | -30 | -0.6% | 26,970 |
| 2021/01/12 | 4,900 | 4,955 | 4,875 | 4,950 | -120 | -2.4% | 103,730 |
| 2021/01/08 | 5,090 | 5,100 | 5,060 | 5,070 | -10 | -0.2% | 13,610 |
| 2021/01/07 | 5,070 | 5,080 | 5,050 | 5,080 | -30 | -0.6% | 26,740 |
| 2021/01/06 | 5,130 | 5,140 | 5,110 | 5,110 | ±0 | ±0% | 22,510 |
| 2021/01/05 | 5,140 | 5,140 | 5,110 | 5,110 | +10 | +0.2% | 41,400 |
| 2021/01/04 | 5,070 | 5,100 | 5,060 | 5,100 | +105 | +2.1% | 55,930 |
| 2020/12/30 | 4,990 | 5,000 | 4,980 | 4,995 | ±0 | ±0% | 11,270 |
| 2020/12/29 | 4,995 | 5,000 | 4,990 | 4,995 | -15 | -0.3% | 11,840 |
| 2020/12/28 | 5,000 | 5,040 | 4,995 | 5,010 | +20 | +0.4% | 13,860 |
| 2020/12/25 | 5,010 | 5,020 | 4,985 | 4,990 | +5 | +0.1% | 8,130 |
| 2020/12/24 | 4,970 | 4,990 | 4,960 | 4,985 | +40 | +0.8% | 15,450 |
| 2020/12/23 | 4,940 | 4,960 | 4,935 | 4,945 | -20 | -0.4% | 12,760 |
| 2020/12/22 | 4,985 | 4,995 | 4,965 | 4,965 | -85 | -1.7% | 16,600 |
1001～
1050
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
