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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 16,350 | 16,535 | 16,320 | 16,535 | +265 | +1.6% | 128,572 |
| 2025/12/30 | 16,130 | 16,280 | 16,100 | 16,270 | -450 | -2.7% | 160,943 |
| 2025/12/29 | 16,870 | 16,885 | 16,630 | 16,720 | -120 | -0.7% | 123,773 |
| 2025/12/26 | 16,775 | 16,910 | 16,755 | 16,840 | +140 | +0.8% | 108,925 |
| 2025/12/25 | 16,735 | 16,735 | 16,625 | 16,700 | +40 | +0.2% | 34,956 |
| 2025/12/24 | 16,800 | 16,850 | 16,660 | 16,660 | -20 | -0.1% | 125,139 |
| 2025/12/23 | 16,725 | 16,780 | 16,670 | 16,680 | +135 | +0.8% | 131,836 |
| 2025/12/22 | 16,380 | 16,565 | 16,380 | 16,545 | +435 | +2.7% | 115,149 |
| 2025/12/19 | 16,105 | 16,115 | 16,010 | 16,110 | -15 | -0.1% | 46,167 |
| 2025/12/18 | 16,100 | 16,135 | 16,055 | 16,125 | +60 | +0.4% | 63,769 |
| 2025/12/17 | 15,905 | 16,075 | 15,900 | 16,065 | +220 | +1.4% | 54,742 |
| 2025/12/16 | 15,930 | 15,965 | 15,765 | 15,845 | -240 | -1.5% | 71,003 |
| 2025/12/15 | 16,000 | 16,095 | 16,000 | 16,085 | +185 | +1.2% | 89,520 |
| 2025/12/12 | 15,855 | 15,900 | 15,825 | 15,900 | +215 | +1.4% | 63,409 |
| 2025/12/11 | 15,725 | 15,770 | 15,625 | 15,685 | -25 | -0.2% | 44,125 |
| 2025/12/10 | 15,740 | 15,765 | 15,690 | 15,710 | +165 | +1.1% | 48,833 |
| 2025/12/09 | 15,590 | 15,610 | 15,520 | 15,545 | -55 | -0.4% | 33,825 |
| 2025/12/08 | 15,595 | 15,610 | 15,510 | 15,600 | +5 | ±0% | 30,730 |
| 2025/12/05 | 15,565 | 15,600 | 15,505 | 15,595 | +95 | +0.6% | 34,658 |
| 2025/12/04 | 15,565 | 15,620 | 15,465 | 15,500 | -105 | -0.7% | 34,312 |
| 2025/12/03 | 15,640 | 15,695 | 15,605 | 15,605 | -25 | -0.2% | 30,872 |
| 2025/12/02 | 15,690 | 15,700 | 15,550 | 15,630 | -70 | -0.4% | 56,591 |
| 2025/12/01 | 15,720 | 15,800 | 15,635 | 15,700 | +45 | +0.3% | 90,437 |
| 2025/11/28 | 15,540 | 15,655 | 15,520 | 15,655 | +120 | +0.8% | 78,528 |
| 2025/11/27 | 15,505 | 15,605 | 15,425 | 15,535 | +20 | +0.1% | 70,878 |
| 2025/11/26 | 15,390 | 15,525 | 15,385 | 15,515 | +25 | +0.2% | 53,606 |
| 2025/11/25 | 15,475 | 15,490 | 15,365 | 15,490 | +415 | +2.8% | 140,589 |
| 2025/11/21 | 15,285 | 15,315 | 15,075 | 15,075 | -170 | -1.1% | 86,118 |
| 2025/11/20 | 15,375 | 15,380 | 15,145 | 15,245 | +95 | +0.6% | 107,991 |
| 2025/11/19 | 15,095 | 15,180 | 15,030 | 15,150 | +325 | +2.2% | 70,912 |
| 2025/11/18 | 14,925 | 14,965 | 14,770 | 14,825 | -155 | -1% | 137,934 |
| 2025/11/17 | 15,080 | 15,110 | 14,920 | 14,980 | -390 | -2.5% | 124,540 |
| 2025/11/14 | 15,415 | 15,495 | 15,365 | 15,370 | -185 | -1.2% | 90,358 |
| 2025/11/13 | 15,460 | 15,575 | 15,430 | 15,555 | +395 | +2.6% | 98,974 |
| 2025/11/12 | 15,245 | 15,250 | 15,110 | 15,160 | -65 | -0.4% | 71,783 |
| 2025/11/11 | 15,155 | 15,260 | 15,140 | 15,225 | +265 | +1.8% | 88,847 |
| 2025/11/10 | 14,710 | 14,965 | 14,680 | 14,960 | +345 | +2.4% | 84,086 |
| 2025/11/07 | 14,560 | 14,630 | 14,090 | 14,615 | -25 | -0.2% | 89,312 |
| 2025/11/06 | 14,605 | 14,650 | 14,545 | 14,640 | +115 | +0.8% | 33,547 |
| 2025/11/05 | 14,410 | 14,560 | 14,365 | 14,525 | -15 | -0.1% | 106,722 |
| 2025/11/04 | 14,725 | 14,725 | 14,540 | 14,540 | -210 | -1.4% | 86,056 |
| 2025/10/31 | 14,810 | 14,820 | 14,655 | 14,750 | +285 | +2% | 134,984 |
| 2025/10/30 | 14,410 | 14,510 | 14,285 | 14,465 | +35 | +0.2% | 106,885 |
| 2025/10/29 | 14,330 | 14,445 | 14,315 | 14,430 | +120 | +0.8% | 124,607 |
| 2025/10/28 | 14,540 | 14,605 | 14,305 | 14,310 | -590 | -4% | 183,002 |
| 2025/10/27 | 14,855 | 14,930 | 14,795 | 14,900 | ±0 | ±0% | 140,205 |
| 2025/10/24 | 15,000 | 15,095 | 14,895 | 14,900 | -70 | -0.5% | 115,948 |
| 2025/10/23 | 14,825 | 15,010 | 14,755 | 14,970 | -40 | -0.3% | 207,826 |
| 2025/10/22 | 14,675 | 15,020 | 14,460 | 15,010 | -615 | -3.9% | 463,567 |
| 2025/10/21 | 15,695 | 15,710 | 15,590 | 15,625 | +425 | +2.8% | 218,951 |
151～
200
件表示中 / 2054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
