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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 3,670 | 3,670 | 3,670 | 3,670 | -5 | -0.1% | 100 |
| 2018/07/10 | 3,680 | 3,680 | 3,655 | 3,675 | +5 | +0.1% | 1,320 |
| 2018/07/09 | 3,650 | 3,670 | 3,625 | 3,670 | +35 | +1% | 1,170 |
| 2018/07/06 | 3,615 | 3,650 | 3,615 | 3,635 | +10 | +0.3% | 920 |
| 2018/07/05 | 3,645 | 3,645 | 3,625 | 3,625 | -20 | -0.5% | 160 |
| 2018/07/04 | 3,620 | 3,675 | 3,620 | 3,645 | +5 | +0.1% | 1,160 |
| 2018/07/03 | 3,645 | 3,650 | 3,635 | 3,640 | -10 | -0.3% | 1,800 |
| 2018/07/02 | 3,650 | 3,670 | 3,650 | 3,650 | -10 | -0.3% | 2,450 |
| 2018/06/29 | 3,660 | 3,665 | 3,655 | 3,660 | -10 | -0.3% | 1,390 |
| 2018/06/28 | 3,670 | 3,670 | 3,665 | 3,670 | -5 | -0.1% | 190 |
| 2018/06/27 | 3,675 | 3,700 | 3,675 | 3,675 | +5 | +0.1% | 980 |
| 2018/06/26 | 3,665 | 3,690 | 3,660 | 3,670 | +10 | +0.3% | 940 |
| 2018/06/25 | 3,660 | 3,670 | 3,660 | 3,660 | -15 | -0.4% | 630 |
| 2018/06/22 | 3,675 | 3,685 | 3,675 | 3,675 | -20 | -0.5% | 280 |
| 2018/06/21 | 3,690 | 3,695 | 3,670 | 3,695 | +5 | +0.1% | 1,010 |
| 2018/06/20 | 3,680 | 3,695 | 3,675 | 3,690 | -5 | -0.1% | 650 |
| 2018/06/19 | 3,695 | 3,695 | 3,675 | 3,695 | +20 | +0.5% | 1,130 |
| 2018/06/18 | 3,680 | 3,690 | 3,670 | 3,675 | ±0 | ±0% | 790 |
| 2018/06/15 | 3,680 | 3,700 | 3,675 | 3,675 | -5 | -0.1% | 430 |
| 2018/06/14 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 180 |
| 2018/06/13 | 3,700 | 3,700 | 3,680 | 3,700 | +10 | +0.3% | 300 |
| 2018/06/12 | 3,675 | 3,690 | 3,675 | 3,690 | ±0 | ±0% | 210 |
| 2018/06/11 | 3,680 | 3,700 | 3,670 | 3,690 | -10 | -0.3% | 360 |
| 2018/06/08 | 3,700 | 3,700 | 3,685 | 3,700 | +5 | +0.1% | 420 |
| 2018/06/07 | 3,695 | 3,700 | 3,670 | 3,695 | -5 | -0.1% | 1,950 |
| 2018/06/06 | 3,710 | 3,710 | 3,685 | 3,700 | +5 | +0.1% | 500 |
| 2018/06/05 | 3,685 | 3,705 | 3,685 | 3,695 | -5 | -0.1% | 320 |
| 2018/06/04 | 3,705 | 3,710 | 3,685 | 3,700 | +5 | +0.1% | 1,090 |
| 2018/06/01 | 3,690 | 3,700 | 3,690 | 3,695 | ±0 | ±0% | 680 |
| 2018/05/31 | 3,680 | 3,705 | 3,680 | 3,695 | -15 | -0.4% | 680 |
| 2018/05/30 | 3,695 | 3,710 | 3,670 | 3,710 | +25 | +0.7% | 810 |
| 2018/05/29 | 3,690 | 3,705 | 3,685 | 3,685 | -25 | -0.7% | 370 |
| 2018/05/28 | 3,720 | 3,720 | 3,705 | 3,710 | +10 | +0.3% | 1,150 |
| 2018/05/25 | 3,700 | 3,715 | 3,700 | 3,700 | +5 | +0.1% | 360 |
| 2018/05/24 | 3,685 | 3,705 | 3,675 | 3,695 | -5 | -0.1% | 550 |
| 2018/05/23 | 3,690 | 3,710 | 3,690 | 3,700 | +10 | +0.3% | 420 |
| 2018/05/22 | 3,690 | 3,705 | 3,690 | 3,690 | -10 | -0.3% | 1,000 |
| 2018/05/21 | 3,670 | 3,700 | 3,670 | 3,700 | +30 | +0.8% | 1,570 |
| 2018/05/18 | 3,685 | 3,685 | 3,670 | 3,670 | ±0 | ±0% | 370 |
| 2018/05/17 | 3,670 | 3,680 | 3,665 | 3,670 | ±0 | ±0% | 350 |
| 2018/05/16 | 3,685 | 3,685 | 3,665 | 3,670 | ±0 | ±0% | 500 |
| 2018/05/15 | 3,665 | 3,675 | 3,665 | 3,670 | ±0 | ±0% | 270 |
| 2018/05/14 | 3,670 | 3,675 | 3,665 | 3,670 | -15 | -0.4% | 900 |
| 2018/05/11 | 3,695 | 3,695 | 3,675 | 3,685 | ±0 | ±0% | 240 |
| 2018/05/10 | 3,670 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 300 |
| 2018/05/09 | 3,670 | 3,680 | 3,670 | 3,670 | ±0 | ±0% | 320 |
| 2018/05/08 | 3,675 | 3,675 | 3,670 | 3,670 | +15 | +0.4% | 250 |
| 2018/05/07 | 3,670 | 3,675 | 3,650 | 3,655 | -15 | -0.4% | 930 |
| 2018/05/02 | 3,670 | 3,670 | 3,665 | 3,670 | ±0 | ±0% | 1,290 |
| 2018/05/01 | 3,680 | 3,690 | 3,575 | 3,670 | -20 | -0.5% | 3,550 |
1651～
1700
件表示中 / 1730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
