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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,921 | 8,957 | 8,901 | 8,949 | -43 | -0.5% | 6,480 |
| 2024/08/20 | 8,976 | 8,995 | 8,920 | 8,992 | +82 | +0.9% | 8,310 |
| 2024/08/19 | 9,050 | 9,050 | 8,902 | 8,910 | -8 | -0.1% | 14,470 |
| 2024/08/16 | 8,950 | 8,967 | 8,911 | 8,918 | +97 | +1.1% | 8,470 |
| 2024/08/15 | 8,807 | 8,842 | 8,796 | 8,821 | -28 | -0.3% | 6,350 |
| 2024/08/14 | 8,842 | 8,871 | 8,788 | 8,849 | -31 | -0.3% | 8,850 |
| 2024/08/13 | 8,849 | 8,895 | 8,849 | 8,880 | +181 | +2.1% | 14,650 |
| 2024/08/09 | 8,723 | 8,734 | 8,666 | 8,699 | +181 | +2.1% | 11,830 |
| 2024/08/08 | 8,518 | 8,560 | 8,470 | 8,518 | -78 | -0.9% | 22,950 |
| 2024/08/07 | 8,437 | 8,650 | 8,400 | 8,596 | +9 | +0.1% | 32,380 |
| 2024/08/06 | 8,451 | 8,699 | 8,451 | 8,587 | +149 | +1.8% | 33,750 |
| 2024/08/05 | 8,655 | 8,666 | 8,437 | 8,438 | -511 | -5.7% | 66,460 |
| 2024/08/02 | 8,900 | 8,979 | 8,888 | 8,949 | -1 | ±0% | 30,740 |
| 2024/08/01 | 9,020 | 9,020 | 8,900 | 8,950 | -138 | -1.5% | 19,170 |
| 2024/07/31 | 8,992 | 9,201 | 8,928 | 9,088 | +28 | +0.3% | 11,610 |
| 2024/07/30 | 8,954 | 9,060 | 8,940 | 9,060 | +83 | +0.9% | 7,890 |
| 2024/07/29 | 9,032 | 9,046 | 8,950 | 8,977 | +34 | +0.4% | 16,080 |
| 2024/07/26 | 8,870 | 8,943 | 8,863 | 8,943 | +60 | +0.7% | 17,550 |
| 2024/07/25 | 9,013 | 9,022 | 8,811 | 8,883 | -239 | -2.6% | 34,960 |
| 2024/07/24 | 9,163 | 9,190 | 9,121 | 9,122 | -18 | -0.2% | 11,400 |
| 2024/07/23 | 9,193 | 9,218 | 9,130 | 9,140 | -94 | -1% | 15,170 |
| 2024/07/22 | 9,285 | 9,301 | 9,234 | 9,234 | -121 | -1.3% | 16,310 |
| 2024/07/19 | 9,385 | 9,385 | 9,318 | 9,355 | -101 | -1.1% | 22,990 |
| 2024/07/18 | 9,375 | 9,478 | 9,342 | 9,456 | -69 | -0.7% | 31,960 |
| 2024/07/17 | 9,550 | 9,618 | 9,522 | 9,525 | +89 | +0.9% | 34,540 |
| 2024/07/16 | 9,361 | 9,441 | 9,348 | 9,436 | +89 | +1% | 18,720 |
| 2024/07/12 | 9,347 | 9,382 | 9,309 | 9,347 | -63 | -0.7% | 16,610 |
| 2024/07/11 | 9,365 | 9,414 | 9,361 | 9,410 | +70 | +0.7% | 8,910 |
| 2024/07/10 | 9,342 | 9,355 | 9,320 | 9,340 | +42 | +0.5% | 9,710 |
| 2024/07/09 | 9,305 | 9,322 | 9,280 | 9,298 | -53 | -0.6% | 19,130 |
| 2024/07/08 | 9,350 | 9,377 | 9,315 | 9,351 | +63 | +0.7% | 44,070 |
| 2024/07/05 | 9,293 | 9,295 | 9,255 | 9,288 | -5 | -0.1% | 9,870 |
| 2024/07/04 | 9,320 | 9,323 | 9,290 | 9,293 | +73 | +0.8% | 27,850 |
| 2024/07/03 | 9,199 | 9,233 | 9,186 | 9,220 | +22 | +0.2% | 10,620 |
| 2024/07/02 | 9,200 | 9,217 | 9,180 | 9,198 | +67 | +0.7% | 29,520 |
| 2024/07/01 | 9,148 | 9,156 | 9,131 | 9,131 | -13 | -0.1% | 13,120 |
| 2024/06/28 | 9,140 | 9,160 | 9,104 | 9,144 | +126 | +1.4% | 24,710 |
| 2024/06/27 | 9,033 | 9,040 | 9,011 | 9,018 | -23 | -0.3% | 10,510 |
| 2024/06/26 | 9,067 | 9,074 | 9,030 | 9,041 | -29 | -0.3% | 18,920 |
| 2024/06/25 | 9,105 | 9,105 | 9,061 | 9,070 | -10 | -0.1% | 15,780 |
| 2024/06/24 | 9,073 | 9,095 | 9,063 | 9,080 | -106 | -1.2% | 23,660 |
| 2024/06/21 | 9,169 | 9,195 | 9,169 | 9,186 | +130 | +1.4% | 23,950 |
| 2024/06/20 | 8,994 | 9,065 | 8,994 | 9,056 | +59 | +0.7% | 12,510 |
| 2024/06/19 | 8,986 | 9,006 | 8,986 | 8,997 | +28 | +0.3% | 13,490 |
| 2024/06/18 | 8,956 | 8,977 | 8,950 | 8,969 | +48 | +0.5% | 16,900 |
| 2024/06/17 | 8,968 | 8,970 | 8,921 | 8,921 | -7 | -0.1% | 22,810 |
| 2024/06/14 | 8,859 | 8,946 | 8,844 | 8,928 | +37 | +0.4% | 19,650 |
| 2024/06/13 | 8,910 | 8,910 | 8,862 | 8,891 | -20 | -0.2% | 5,340 |
| 2024/06/12 | 8,899 | 8,915 | 8,888 | 8,911 | +52 | +0.6% | 4,910 |
| 2024/06/11 | 8,884 | 8,906 | 8,841 | 8,859 | +26 | +0.3% | 12,630 |
151～
200
件表示中 / 1721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
