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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,740 | 3,740 | 3,720 | 3,720 | +15 | +0.4% | 1,180 |
| 2019/05/17 | 3,690 | 3,710 | 3,690 | 3,705 | +15 | +0.4% | 660 |
| 2019/05/16 | 3,720 | 3,720 | 3,690 | 3,690 | -35 | -0.9% | 510 |
| 2019/05/15 | 3,740 | 3,740 | 3,685 | 3,725 | +20 | +0.5% | 1,550 |
| 2019/05/14 | 3,695 | 3,750 | 3,680 | 3,705 | +5 | +0.1% | 1,800 |
| 2019/05/13 | 3,680 | 3,700 | 3,680 | 3,700 | +20 | +0.5% | 670 |
| 2019/05/10 | 3,715 | 3,715 | 3,630 | 3,680 | -30 | -0.8% | 2,910 |
| 2019/05/09 | 3,720 | 3,720 | 3,695 | 3,710 | -25 | -0.7% | 1,500 |
| 2019/05/08 | 3,780 | 3,780 | 3,730 | 3,735 | -40 | -1.1% | 2,620 |
| 2019/05/07 | 3,775 | 3,780 | 3,775 | 3,775 | ±0 | ±0% | 1,020 |
| 2019/04/26 | 3,720 | 3,775 | 3,715 | 3,775 | +60 | +1.6% | 2,940 |
| 2019/04/25 | 3,715 | 3,720 | 3,710 | 3,715 | +5 | +0.1% | 530 |
| 2019/04/24 | 3,725 | 3,735 | 3,710 | 3,710 | -15 | -0.4% | 580 |
| 2019/04/23 | 3,720 | 3,740 | 3,720 | 3,725 | ±0 | ±0% | 460 |
| 2019/04/22 | 3,710 | 3,745 | 3,710 | 3,725 | ±0 | ±0% | 1,380 |
| 2019/04/19 | 3,725 | 3,735 | 3,715 | 3,725 | -15 | -0.4% | 1,490 |
| 2019/04/18 | 3,750 | 3,750 | 3,730 | 3,740 | -10 | -0.3% | 490 |
| 2019/04/17 | 3,725 | 3,750 | 3,725 | 3,750 | +5 | +0.1% | 1,350 |
| 2019/04/16 | 3,715 | 3,755 | 3,715 | 3,745 | -5 | -0.1% | 1,190 |
| 2019/04/15 | 3,750 | 3,770 | 3,735 | 3,750 | -30 | -0.8% | 3,170 |
| 2019/04/12 | 3,800 | 3,800 | 3,765 | 3,780 | -25 | -0.7% | 880 |
| 2019/04/11 | 3,775 | 3,805 | 3,775 | 3,805 | +20 | +0.5% | 6,890 |
| 2019/04/10 | 3,780 | 3,785 | 3,765 | 3,785 | +5 | +0.1% | 950 |
| 2019/04/09 | 3,780 | 3,785 | 3,765 | 3,780 | -5 | -0.1% | 1,660 |
| 2019/04/08 | 3,750 | 3,785 | 3,750 | 3,785 | +25 | +0.7% | 1,770 |
| 2019/04/05 | 3,760 | 3,760 | 3,745 | 3,760 | ±0 | ±0% | 1,310 |
| 2019/04/04 | 3,750 | 3,770 | 3,745 | 3,760 | +5 | +0.1% | 1,060 |
| 2019/04/03 | 3,725 | 3,755 | 3,715 | 3,755 | +10 | +0.3% | 3,270 |
| 2019/04/02 | 3,745 | 3,745 | 3,720 | 3,745 | +15 | +0.4% | 860 |
| 2019/04/01 | 3,700 | 3,745 | 3,700 | 3,730 | -20 | -0.5% | 2,050 |
| 2019/03/29 | 3,715 | 3,750 | 3,715 | 3,750 | +40 | +1.1% | 2,400 |
| 2019/03/28 | 3,730 | 3,730 | 3,705 | 3,710 | -20 | -0.5% | 330 |
| 2019/03/27 | 3,730 | 3,730 | 3,730 | 3,730 | +10 | +0.3% | 240 |
| 2019/03/26 | 3,710 | 3,720 | 3,710 | 3,720 | +15 | +0.4% | 600 |
| 2019/03/25 | 3,695 | 3,705 | 3,680 | 3,705 | +10 | +0.3% | 2,060 |
| 2019/03/22 | 3,690 | 3,695 | 3,685 | 3,695 | +15 | +0.4% | 140 |
| 2019/03/20 | 3,685 | 3,700 | 3,680 | 3,680 | -15 | -0.4% | 900 |
| 2019/03/19 | 3,695 | 3,695 | 3,675 | 3,695 | +10 | +0.3% | 810 |
| 2019/03/18 | 3,700 | 3,700 | 3,670 | 3,685 | -15 | -0.4% | 660 |
| 2019/03/15 | 3,685 | 3,700 | 3,670 | 3,700 | -5 | -0.1% | 790 |
| 2019/03/14 | 3,690 | 3,705 | 3,685 | 3,705 | +15 | +0.4% | 750 |
| 2019/03/13 | 3,685 | 3,715 | 3,685 | 3,690 | -15 | -0.4% | 480 |
| 2019/03/12 | 3,705 | 3,715 | 3,695 | 3,705 | -15 | -0.4% | 400 |
| 2019/03/11 | 3,740 | 3,745 | 3,685 | 3,720 | +10 | +0.3% | 1,820 |
| 2019/03/08 | 3,720 | 3,730 | 3,700 | 3,710 | +5 | +0.1% | 1,180 |
| 2019/03/07 | 3,685 | 3,710 | 3,675 | 3,705 | ±0 | ±0% | 1,000 |
| 2019/03/06 | 3,700 | 3,725 | 3,700 | 3,705 | -10 | -0.3% | 870 |
| 2019/03/05 | 3,740 | 3,760 | 3,715 | 3,715 | -35 | -0.9% | 1,330 |
| 2019/03/04 | 3,765 | 3,765 | 3,740 | 3,750 | +5 | +0.1% | 1,150 |
| 2019/03/01 | 3,740 | 3,775 | 3,740 | 3,745 | +5 | +0.1% | 990 |
1351～
1400
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
