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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 9,560 | 9,591 | 9,518 | 9,522 | +64 | +0.7% | 21,620 |
| 2024/10/04 | 9,484 | 9,486 | 9,438 | 9,458 | +38 | +0.4% | 7,640 |
| 2024/10/03 | 9,459 | 9,494 | 9,420 | 9,420 | +184 | +2% | 20,870 |
| 2024/10/02 | 9,334 | 9,335 | 9,236 | 9,236 | -30 | -0.3% | 13,880 |
| 2024/10/01 | 9,224 | 9,282 | 9,215 | 9,266 | +114 | +1.2% | 4,940 |
| 2024/09/30 | 9,238 | 9,270 | 9,152 | 9,152 | -306 | -3.2% | 22,870 |
| 2024/09/27 | 9,401 | 9,481 | 9,390 | 9,458 | +92 | +1% | 21,530 |
| 2024/09/26 | 9,343 | 9,392 | 9,322 | 9,366 | +98 | +1.1% | 23,920 |
| 2024/09/25 | 9,269 | 9,320 | 9,245 | 9,268 | +33 | +0.4% | 19,700 |
| 2024/09/24 | 9,190 | 9,262 | 9,104 | 9,235 | +238 | +2.6% | 23,540 |
| 2024/09/20 | 8,997 | 9,011 | 8,952 | 8,997 | +62 | +0.7% | 13,400 |
| 2024/09/19 | 8,911 | 8,956 | 8,891 | 8,935 | +91 | +1% | 10,820 |
| 2024/09/18 | 8,902 | 8,902 | 8,838 | 8,844 | +6 | +0.1% | 4,950 |
| 2024/09/17 | 8,856 | 8,864 | 8,831 | 8,838 | +5 | +0.1% | 9,260 |
| 2024/09/13 | 8,840 | 8,841 | 8,805 | 8,833 | +76 | +0.9% | 6,660 |
| 2024/09/12 | 8,719 | 8,780 | 8,675 | 8,757 | +67 | +0.8% | 14,640 |
| 2024/09/11 | 8,750 | 8,750 | 8,652 | 8,690 | +15 | +0.2% | 4,200 |
| 2024/09/10 | 8,763 | 8,770 | 8,675 | 8,675 | +6 | +0.1% | 5,430 |
| 2024/09/09 | 8,687 | 8,717 | 8,669 | 8,669 | -91 | -1% | 6,660 |
| 2024/09/06 | 8,794 | 8,801 | 8,759 | 8,760 | +21 | +0.2% | 5,230 |
| 2024/09/05 | 8,717 | 8,770 | 8,650 | 8,739 | -99 | -1.1% | 8,660 |
| 2024/09/04 | 8,819 | 8,848 | 8,790 | 8,838 | -53 | -0.6% | 7,190 |
| 2024/09/03 | 8,944 | 8,955 | 8,885 | 8,891 | -6 | -0.1% | 6,750 |
| 2024/09/02 | 8,919 | 8,936 | 8,860 | 8,897 | +7 | +0.1% | 4,680 |
| 2024/08/30 | 8,915 | 8,915 | 8,881 | 8,890 | +2 | ±0% | 4,040 |
| 2024/08/29 | 8,850 | 8,890 | 8,825 | 8,888 | +42 | +0.5% | 3,870 |
| 2024/08/28 | 8,882 | 8,886 | 8,838 | 8,846 | -27 | -0.3% | 5,440 |
| 2024/08/27 | 8,851 | 8,887 | 8,835 | 8,873 | +49 | +0.6% | 7,150 |
| 2024/08/26 | 8,837 | 8,851 | 8,801 | 8,824 | -13 | -0.1% | 5,280 |
| 2024/08/23 | 8,866 | 8,880 | 8,827 | 8,837 | -48 | -0.5% | 7,010 |
| 2024/08/22 | 8,911 | 8,915 | 8,841 | 8,885 | -64 | -0.7% | 7,560 |
| 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 |
151～
200
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
