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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 9,866 | 9,890 | 9,830 | 9,830 | -68 | -0.7% | 5,810 |
| 2024/12/17 | 9,904 | 9,930 | 9,887 | 9,898 | -10 | -0.1% | 9,100 |
| 2024/12/16 | 9,892 | 9,934 | 9,830 | 9,908 | -67 | -0.7% | 14,510 |
| 2024/12/13 | 9,956 | 10,025 | 9,916 | 9,975 | -125 | -1.2% | 22,710 |
| 2024/12/12 | 10,100 | 10,130 | 10,045 | 10,100 | +115 | +1.2% | 25,060 |
| 2024/12/11 | 9,960 | 10,020 | 9,937 | 9,985 | +165 | +1.7% | 35,200 |
| 2024/12/10 | 9,790 | 9,825 | 9,772 | 9,820 | +178 | +1.8% | 21,540 |
| 2024/12/09 | 9,630 | 9,646 | 9,567 | 9,642 | +34 | +0.4% | 15,340 |
| 2024/12/06 | 9,636 | 9,651 | 9,566 | 9,608 | -73 | -0.8% | 11,830 |
| 2024/12/05 | 9,719 | 9,719 | 9,655 | 9,681 | +28 | +0.3% | 6,660 |
| 2024/12/04 | 9,631 | 9,725 | 9,591 | 9,653 | -35 | -0.4% | 21,250 |
| 2024/12/03 | 9,624 | 9,688 | 9,614 | 9,688 | +63 | +0.7% | 13,170 |
| 2024/12/02 | 9,662 | 9,694 | 9,600 | 9,625 | -87 | -0.9% | 18,570 |
| 2024/11/29 | 9,705 | 9,730 | 9,650 | 9,712 | -22 | -0.2% | 10,010 |
| 2024/11/28 | 9,711 | 9,763 | 9,668 | 9,734 | -63 | -0.6% | 15,620 |
| 2024/11/27 | 9,808 | 9,813 | 9,740 | 9,797 | -3 | ±0% | 14,650 |
| 2024/11/26 | 9,806 | 9,873 | 9,760 | 9,800 | -230 | -2.3% | 29,420 |
| 2024/11/25 | 10,220 | 10,235 | 9,934 | 10,030 | -160 | -1.6% | 45,580 |
| 2024/11/22 | 10,040 | 10,280 | 9,986 | 10,190 | +170 | +1.7% | 27,800 |
| 2024/11/21 | 10,040 | 10,050 | 10,010 | 10,020 | +44 | +0.4% | 20,080 |
| 2024/11/20 | 9,943 | 10,000 | 9,920 | 9,976 | +112 | +1.1% | 32,050 |
| 2024/11/19 | 9,840 | 9,953 | 9,789 | 9,864 | +131 | +1.3% | 27,610 |
| 2024/11/18 | 9,660 | 9,780 | 9,610 | 9,733 | +6 | +0.1% | 14,850 |
| 2024/11/15 | 9,760 | 9,794 | 9,713 | 9,727 | +14 | +0.1% | 14,130 |
| 2024/11/14 | 9,769 | 9,772 | 9,661 | 9,713 | -147 | -1.5% | 22,950 |
| 2024/11/13 | 9,778 | 9,860 | 9,764 | 9,860 | +84 | +0.9% | 16,800 |
| 2024/11/12 | 9,810 | 9,849 | 9,717 | 9,776 | -221 | -2.2% | 30,390 |
| 2024/11/11 | 10,015 | 10,015 | 9,952 | 9,997 | -18 | -0.2% | 13,160 |
| 2024/11/08 | 10,075 | 10,110 | 9,979 | 10,015 | +46 | +0.5% | 19,920 |
| 2024/11/07 | 9,990 | 10,035 | 9,919 | 9,969 | -231 | -2.3% | 53,620 |
| 2024/11/06 | 10,110 | 10,270 | 10,085 | 10,200 | +65 | +0.6% | 13,500 |
| 2024/11/05 | 10,155 | 10,165 | 10,100 | 10,135 | -120 | -1.2% | 21,240 |
| 2024/11/01 | 10,165 | 10,255 | 10,125 | 10,255 | -105 | -1% | 24,070 |
| 2024/10/31 | 10,385 | 10,425 | 10,330 | 10,360 | -35 | -0.3% | 20,010 |
| 2024/10/30 | 10,330 | 10,400 | 10,320 | 10,395 | +150 | +1.5% | 27,530 |
| 2024/10/29 | 10,240 | 10,265 | 10,200 | 10,245 | +15 | +0.1% | 13,900 |
| 2024/10/28 | 10,175 | 10,235 | 10,135 | 10,230 | +180 | +1.8% | 24,810 |
| 2024/10/25 | 10,065 | 10,105 | 10,015 | 10,050 | -65 | -0.6% | 21,140 |
| 2024/10/24 | 10,145 | 10,155 | 10,010 | 10,115 | -150 | -1.5% | 40,110 |
| 2024/10/23 | 10,125 | 10,290 | 10,090 | 10,265 | +140 | +1.4% | 56,170 |
| 2024/10/22 | 9,954 | 10,200 | 9,945 | 10,125 | +210 | +2.1% | 37,800 |
| 2024/10/21 | 9,928 | 9,929 | 9,880 | 9,915 | +31 | +0.3% | 22,770 |
| 2024/10/18 | 9,843 | 9,900 | 9,810 | 9,884 | +123 | +1.3% | 26,300 |
| 2024/10/17 | 9,727 | 9,762 | 9,700 | 9,761 | +94 | +1% | 22,600 |
| 2024/10/16 | 9,620 | 9,687 | 9,611 | 9,667 | +71 | +0.7% | 19,050 |
| 2024/10/15 | 9,611 | 9,639 | 9,568 | 9,596 | +37 | +0.4% | 15,790 |
| 2024/10/11 | 9,519 | 9,586 | 9,494 | 9,559 | +103 | +1.1% | 13,660 |
| 2024/10/10 | 9,467 | 9,492 | 9,427 | 9,456 | +21 | +0.2% | 4,660 |
| 2024/10/09 | 9,458 | 9,459 | 9,404 | 9,435 | -69 | -0.7% | 13,000 |
| 2024/10/08 | 9,520 | 9,525 | 9,453 | 9,504 | -18 | -0.2% | 9,540 |
101～
150
件表示中 / 1752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
