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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,755 | 3,770 | 3,755 | 3,760 | +5 | +0.1% | 790 |
| 2019/02/26 | 3,780 | 3,780 | 3,755 | 3,755 | -5 | -0.1% | 1,810 |
| 2019/02/25 | 3,740 | 3,775 | 3,740 | 3,760 | ±0 | ±0% | 1,820 |
| 2019/02/22 | 3,755 | 3,790 | 3,740 | 3,760 | -40 | -1.1% | 1,970 |
| 2019/02/21 | 3,810 | 3,810 | 3,735 | 3,800 | -10 | -0.3% | 5,230 |
| 2019/02/20 | 3,775 | 3,815 | 3,770 | 3,810 | +45 | +1.2% | 7,370 |
| 2019/02/19 | 3,755 | 3,780 | 3,755 | 3,765 | +10 | +0.3% | 1,920 |
| 2019/02/18 | 3,715 | 3,780 | 3,715 | 3,755 | +15 | +0.4% | 4,520 |
| 2019/02/15 | 3,740 | 3,745 | 3,735 | 3,740 | -5 | -0.1% | 580 |
| 2019/02/14 | 3,740 | 3,750 | 3,715 | 3,745 | +5 | +0.1% | 1,220 |
| 2019/02/13 | 3,730 | 3,750 | 3,715 | 3,740 | +10 | +0.3% | 4,130 |
| 2019/02/12 | 3,700 | 3,730 | 3,695 | 3,730 | +20 | +0.5% | 4,420 |
| 2019/02/08 | 3,710 | 3,710 | 3,690 | 3,710 | +20 | +0.5% | 1,460 |
| 2019/02/07 | 3,690 | 3,715 | 3,690 | 3,690 | -25 | -0.7% | 1,430 |
| 2019/02/06 | 3,720 | 3,720 | 3,690 | 3,715 | ±0 | ±0% | 3,180 |
| 2019/02/05 | 3,695 | 3,715 | 3,695 | 3,715 | ±0 | ±0% | 5,120 |
| 2019/02/04 | 3,715 | 3,715 | 3,695 | 3,715 | +20 | +0.5% | 4,000 |
| 2019/02/01 | 3,690 | 3,705 | 3,685 | 3,695 | ±0 | ±0% | 10,040 |
| 2019/01/31 | 3,685 | 3,695 | 3,660 | 3,695 | +25 | +0.7% | 4,810 |
| 2019/01/30 | 3,685 | 3,695 | 3,655 | 3,670 | -20 | -0.5% | 2,160 |
| 2019/01/29 | 3,675 | 3,690 | 3,660 | 3,690 | +35 | +1% | 7,480 |
| 2019/01/28 | 3,665 | 3,670 | 3,650 | 3,655 | -5 | -0.1% | 1,940 |
| 2019/01/25 | 3,660 | 3,660 | 3,640 | 3,660 | ±0 | ±0% | 940 |
| 2019/01/24 | 3,635 | 3,660 | 3,635 | 3,660 | +10 | +0.3% | 720 |
| 2019/01/23 | 3,625 | 3,660 | 3,625 | 3,650 | +25 | +0.7% | 2,070 |
| 2019/01/22 | 3,645 | 3,645 | 3,620 | 3,625 | -25 | -0.7% | 1,400 |
| 2019/01/21 | 3,645 | 3,660 | 3,630 | 3,650 | ±0 | ±0% | 1,510 |
| 2019/01/18 | 3,680 | 3,680 | 3,650 | 3,650 | -15 | -0.4% | 1,410 |
| 2019/01/17 | 3,625 | 3,680 | 3,625 | 3,665 | +40 | +1.1% | 4,940 |
| 2019/01/16 | 3,625 | 3,635 | 3,620 | 3,625 | -20 | -0.5% | 800 |
| 2019/01/15 | 3,625 | 3,645 | 3,620 | 3,645 | ±0 | ±0% | 1,470 |
| 2019/01/11 | 3,640 | 3,650 | 3,625 | 3,645 | -20 | -0.5% | 2,150 |
| 2019/01/10 | 3,640 | 3,675 | 3,640 | 3,665 | +20 | +0.5% | 810 |
| 2019/01/09 | 3,635 | 3,655 | 3,635 | 3,645 | -5 | -0.1% | 800 |
| 2019/01/08 | 3,650 | 3,670 | 3,645 | 3,650 | +5 | +0.1% | 860 |
| 2019/01/07 | 3,660 | 3,665 | 3,630 | 3,645 | -35 | -1% | 4,790 |
| 2019/01/04 | 3,680 | 3,695 | 3,655 | 3,680 | +25 | +0.7% | 3,320 |
| 2018/12/28 | 3,650 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 2,140 |
| 2018/12/27 | 3,670 | 3,670 | 3,650 | 3,650 | -20 | -0.5% | 1,820 |
| 2018/12/26 | 3,670 | 3,670 | 3,645 | 3,670 | +10 | +0.3% | 2,060 |
| 2018/12/25 | 3,710 | 3,710 | 3,650 | 3,660 | +10 | +0.3% | 6,380 |
| 2018/12/21 | 3,625 | 3,650 | 3,610 | 3,650 | +25 | +0.7% | 5,550 |
| 2018/12/20 | 3,650 | 3,655 | 3,625 | 3,625 | -10 | -0.3% | 810 |
| 2018/12/19 | 3,625 | 3,665 | 3,625 | 3,635 | -15 | -0.4% | 2,720 |
| 2018/12/18 | 3,660 | 3,660 | 3,600 | 3,650 | +5 | +0.1% | 4,580 |
| 2018/12/17 | 3,665 | 3,665 | 3,645 | 3,645 | ±0 | ±0% | 240 |
| 2018/12/14 | 3,665 | 3,670 | 3,640 | 3,645 | -20 | -0.5% | 500 |
| 2018/12/13 | 3,670 | 3,670 | 3,645 | 3,665 | +20 | +0.5% | 710 |
| 2018/12/12 | 3,625 | 3,685 | 3,610 | 3,645 | +25 | +0.7% | 4,570 |
| 2018/12/11 | 3,625 | 3,625 | 3,615 | 3,620 | -30 | -0.8% | 1,420 |
1401～
1450
件表示中 / 1633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
