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 |
|---|---|---|---|---|---|---|---|
| 2020/10/29 | 5,030 | 5,050 | 5,020 | 5,050 | -70 | -1.4% | 12,830 |
| 2020/10/28 | 5,120 | 5,120 | 5,100 | 5,120 | -10 | -0.2% | 1,920 |
| 2020/10/27 | 5,120 | 5,140 | 5,110 | 5,130 | +20 | +0.4% | 3,220 |
| 2020/10/26 | 5,100 | 5,120 | 5,100 | 5,110 | -10 | -0.2% | 2,740 |
| 2020/10/23 | 5,130 | 5,130 | 5,110 | 5,120 | -40 | -0.8% | 5,830 |
| 2020/10/22 | 5,170 | 5,170 | 5,140 | 5,160 | -20 | -0.4% | 7,350 |
| 2020/10/21 | 5,170 | 5,200 | 5,170 | 5,180 | +20 | +0.4% | 10,330 |
| 2020/10/20 | 5,170 | 5,170 | 5,150 | 5,160 | -10 | -0.2% | 2,730 |
| 2020/10/19 | 5,150 | 5,170 | 5,140 | 5,170 | +20 | +0.4% | 3,970 |
| 2020/10/16 | 5,170 | 5,180 | 5,150 | 5,150 | ±0 | ±0% | 4,750 |
| 2020/10/15 | 5,140 | 5,150 | 5,130 | 5,150 | +10 | +0.2% | 3,920 |
| 2020/10/14 | 5,140 | 5,140 | 5,090 | 5,140 | -50 | -1% | 13,550 |
| 2020/10/13 | 5,220 | 5,220 | 5,180 | 5,190 | -50 | -1% | 8,930 |
| 2020/10/12 | 5,270 | 5,270 | 5,230 | 5,240 | +50 | +1% | 14,620 |
| 2020/10/09 | 5,160 | 5,210 | 5,160 | 5,190 | +40 | +0.8% | 9,610 |
| 2020/10/08 | 5,140 | 5,150 | 5,130 | 5,150 | +20 | +0.4% | 5,810 |
| 2020/10/07 | 5,120 | 5,140 | 5,100 | 5,130 | -60 | -1.2% | 14,280 |
| 2020/10/06 | 5,190 | 5,210 | 5,190 | 5,190 | +50 | +1% | 9,190 |
| 2020/10/05 | 5,170 | 5,170 | 5,140 | 5,140 | -20 | -0.4% | 8,800 |
| 2020/10/02 | 5,170 | 5,170 | 5,130 | 5,160 | - | - | 17,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,160 | 5,160 | 5,120 | 5,120 | +30 | +0.6% | 68,850 |
| 2020/09/29 | 5,090 | 5,130 | 5,090 | 5,090 | +80 | +1.6% | 16,900 |
| 2020/09/28 | 5,060 | 5,060 | 5,010 | 5,010 | -40 | -0.8% | 14,730 |
| 2020/09/25 | 5,060 | 5,080 | 5,040 | 5,050 | +50 | +1% | 21,940 |
| 2020/09/24 | 5,000 | 5,060 | 5,000 | 5,000 | -90 | -1.8% | 33,770 |
| 2020/09/23 | 5,150 | 5,150 | 5,080 | 5,090 | -170 | -3.2% | 30,150 |
| 2020/09/18 | 5,250 | 5,270 | 5,240 | 5,260 | +30 | +0.6% | 27,450 |
| 2020/09/17 | 5,300 | 5,300 | 5,230 | 5,230 | -70 | -1.3% | 18,410 |
| 2020/09/16 | 5,290 | 5,320 | 5,270 | 5,300 | -40 | -0.7% | 56,630 |
| 2020/09/15 | 5,300 | 5,360 | 5,300 | 5,340 | +50 | +0.9% | 26,090 |
| 2020/09/14 | 5,300 | 5,310 | 5,280 | 5,290 | ±0 | ±0% | 7,630 |
| 2020/09/11 | 5,300 | 5,320 | 5,290 | 5,290 | ±0 | ±0% | 12,100 |
| 2020/09/10 | 5,310 | 5,310 | 5,280 | 5,290 | +50 | +1% | 11,590 |
| 2020/09/09 | 5,280 | 5,280 | 5,240 | 5,240 | -50 | -0.9% | 10,380 |
| 2020/09/08 | 5,280 | 5,300 | 5,260 | 5,290 | ±0 | ±0% | 11,510 |
| 2020/09/07 | 5,320 | 5,320 | 5,280 | 5,290 | -30 | -0.6% | 10,230 |
| 2020/09/04 | 5,330 | 5,340 | 5,300 | 5,320 | -40 | -0.7% | 20,080 |
| 2020/09/03 | 5,350 | 5,370 | 5,340 | 5,360 | -40 | -0.7% | 11,930 |
| 2020/09/02 | 5,400 | 5,410 | 5,380 | 5,400 | ±0 | ±0% | 6,420 |
| 2020/09/01 | 5,410 | 5,410 | 5,380 | 5,400 | +10 | +0.2% | 8,110 |
| 2020/08/31 | 5,410 | 5,430 | 5,360 | 5,390 | +20 | +0.4% | 8,620 |
| 2020/08/28 | 5,330 | 5,390 | 5,310 | 5,370 | +70 | +1.3% | 12,450 |
| 2020/08/27 | 5,320 | 5,350 | 5,300 | 5,300 | +20 | +0.4% | 7,270 |
| 2020/08/26 | 5,300 | 5,340 | 5,280 | 5,280 | -20 | -0.4% | 8,570 |
| 2020/08/25 | 5,310 | 5,350 | 5,300 | 5,300 | -20 | -0.4% | 9,350 |
| 2020/08/24 | 5,360 | 5,370 | 5,310 | 5,320 | -20 | -0.4% | 11,260 |
| 2020/08/21 | 5,350 | 5,360 | 5,340 | 5,340 | -30 | -0.6% | 5,990 |
| 2020/08/20 | 5,350 | 5,400 | 5,320 | 5,370 | -80 | -1.5% | 13,970 |
| 2020/08/19 | 5,480 | 5,500 | 5,430 | 5,450 | +10 | +0.2% | 15,040 |
1151～
1200
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
