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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,000 | 4,010 | 3,945 | 3,985 | +10 | +0.3% | 3,770 |
| 2019/07/29 | 3,935 | 3,990 | 3,935 | 3,975 | +40 | +1% | 2,450 |
| 2019/07/26 | 3,915 | 3,945 | 3,915 | 3,935 | ±0 | ±0% | 780 |
| 2019/07/25 | 3,930 | 3,945 | 3,920 | 3,935 | -5 | -0.1% | 1,470 |
| 2019/07/24 | 3,950 | 3,960 | 3,925 | 3,940 | -15 | -0.4% | 1,800 |
| 2019/07/23 | 3,975 | 3,995 | 3,955 | 3,955 | -30 | -0.8% | 2,000 |
| 2019/07/22 | 3,970 | 4,000 | 3,965 | 3,985 | -35 | -0.9% | 4,050 |
| 2019/07/19 | 4,020 | 4,035 | 4,000 | 4,020 | +20 | +0.5% | 5,960 |
| 2019/07/18 | 4,000 | 4,005 | 3,985 | 4,000 | +20 | +0.5% | 3,930 |
| 2019/07/17 | 3,980 | 4,000 | 3,970 | 3,980 | -15 | -0.4% | 2,850 |
| 2019/07/16 | 3,995 | 4,000 | 3,975 | 3,995 | ±0 | ±0% | 2,340 |
| 2019/07/12 | 3,970 | 4,000 | 3,970 | 3,995 | +5 | +0.1% | 5,050 |
| 2019/07/11 | 3,980 | 4,000 | 3,960 | 3,990 | +50 | +1.3% | 9,610 |
| 2019/07/10 | 3,940 | 3,945 | 3,930 | 3,940 | -15 | -0.4% | 1,010 |
| 2019/07/09 | 3,925 | 3,955 | 3,910 | 3,955 | ±0 | ±0% | 1,450 |
| 2019/07/08 | 3,885 | 3,980 | 3,850 | 3,955 | +15 | +0.4% | 8,170 |
| 2019/07/05 | 3,970 | 3,985 | 3,940 | 3,940 | -25 | -0.6% | 2,900 |
| 2019/07/04 | 3,970 | 3,980 | 3,950 | 3,965 | -15 | -0.4% | 3,220 |
| 2019/07/03 | 3,980 | 3,990 | 3,940 | 3,980 | +70 | +1.8% | 6,800 |
| 2019/07/02 | 3,870 | 3,925 | 3,865 | 3,910 | +20 | +0.5% | 5,140 |
| 2019/07/01 | 3,895 | 3,920 | 3,880 | 3,890 | -75 | -1.9% | 11,680 |
| 2019/06/28 | 3,970 | 3,985 | 3,960 | 3,965 | -10 | -0.3% | 5,220 |
| 2019/06/27 | 4,010 | 4,015 | 3,975 | 3,975 | -35 | -0.9% | 4,580 |
| 2019/06/26 | 4,070 | 4,100 | 3,980 | 4,010 | -30 | -0.7% | 16,070 |
| 2019/06/25 | 3,960 | 4,115 | 3,955 | 4,040 | +120 | +3.1% | 30,940 |
| 2019/06/24 | 3,870 | 3,930 | 3,870 | 3,920 | +60 | +1.6% | 11,690 |
| 2019/06/21 | 3,875 | 3,900 | 3,825 | 3,860 | -15 | -0.4% | 8,710 |
| 2019/06/20 | 3,800 | 3,880 | 3,795 | 3,875 | +80 | +2.1% | 18,430 |
| 2019/06/19 | 3,790 | 3,795 | 3,785 | 3,795 | ±0 | ±0% | 1,230 |
| 2019/06/18 | 3,800 | 3,800 | 3,775 | 3,795 | ±0 | ±0% | 1,180 |
| 2019/06/17 | 3,755 | 3,805 | 3,755 | 3,795 | ±0 | ±0% | 6,070 |
| 2019/06/14 | 3,740 | 3,800 | 3,740 | 3,795 | +60 | +1.6% | 5,200 |
| 2019/06/13 | 3,730 | 3,740 | 3,725 | 3,735 | ±0 | ±0% | 560 |
| 2019/06/12 | 3,750 | 3,750 | 3,605 | 3,735 | -20 | -0.5% | 5,760 |
| 2019/06/11 | 3,760 | 3,765 | 3,750 | 3,755 | -10 | -0.3% | 640 |
| 2019/06/10 | 3,750 | 3,795 | 3,750 | 3,765 | +5 | +0.1% | 5,890 |
| 2019/06/07 | 3,735 | 3,765 | 3,735 | 3,760 | +20 | +0.5% | 2,630 |
| 2019/06/06 | 3,735 | 3,745 | 3,735 | 3,740 | -10 | -0.3% | 1,880 |
| 2019/06/05 | 3,730 | 3,765 | 3,730 | 3,750 | ±0 | ±0% | 1,770 |
| 2019/06/04 | 3,735 | 3,755 | 3,710 | 3,750 | +45 | +1.2% | 3,390 |
| 2019/06/03 | 3,700 | 3,710 | 3,690 | 3,705 | +15 | +0.4% | 620 |
| 2019/05/31 | 3,675 | 3,710 | 3,655 | 3,690 | +30 | +0.8% | 2,270 |
| 2019/05/30 | 3,665 | 3,680 | 3,655 | 3,660 | -20 | -0.5% | 1,190 |
| 2019/05/29 | 3,665 | 3,680 | 3,665 | 3,680 | -5 | -0.1% | 520 |
| 2019/05/28 | 3,705 | 3,705 | 3,670 | 3,685 | -10 | -0.3% | 1,450 |
| 2019/05/27 | 3,720 | 3,720 | 3,680 | 3,695 | -20 | -0.5% | 1,950 |
| 2019/05/24 | 3,735 | 3,735 | 3,715 | 3,715 | -20 | -0.5% | 300 |
| 2019/05/23 | 3,725 | 3,735 | 3,725 | 3,735 | -5 | -0.1% | 60 |
| 2019/05/22 | 3,750 | 3,750 | 3,740 | 3,740 | ±0 | ±0% | 990 |
| 2019/05/21 | 3,700 | 3,740 | 3,700 | 3,740 | +20 | +0.5% | 1,330 |
1301～
1350
件表示中 / 1634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
