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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 8,825 | 8,839 | 8,804 | 8,833 | -214 | -2.4% | 48,970 |
| 2024/06/07 | 9,061 | 9,090 | 9,034 | 9,047 | +7 | +0.1% | 15,930 |
| 2024/06/06 | 9,006 | 9,048 | 8,980 | 9,040 | +122 | +1.4% | 44,340 |
| 2024/06/05 | 8,856 | 8,925 | 8,842 | 8,918 | -62 | -0.7% | 24,760 |
| 2024/06/04 | 8,996 | 9,012 | 8,973 | 8,980 | +12 | +0.1% | 10,650 |
| 2024/06/03 | 8,969 | 8,980 | 8,955 | 8,968 | -44 | -0.5% | 23,770 |
| 2024/05/31 | 9,040 | 9,040 | 8,999 | 9,012 | +25 | +0.3% | 10,160 |
| 2024/05/30 | 9,057 | 9,057 | 8,971 | 8,987 | -120 | -1.3% | 14,180 |
| 2024/05/29 | 9,108 | 9,142 | 9,090 | 9,107 | +54 | +0.6% | 9,820 |
| 2024/05/28 | 9,070 | 9,080 | 9,041 | 9,053 | +5 | +0.1% | 26,420 |
| 2024/05/27 | 9,035 | 9,048 | 9,002 | 9,048 | +40 | +0.4% | 11,060 |
| 2024/05/24 | 8,999 | 9,046 | 8,970 | 9,008 | -82 | -0.9% | 26,700 |
| 2024/05/23 | 9,154 | 9,174 | 9,090 | 9,090 | -186 | -2% | 42,100 |
| 2024/05/22 | 9,278 | 9,297 | 9,244 | 9,276 | +9 | +0.1% | 17,220 |
| 2024/05/21 | 9,390 | 9,500 | 9,196 | 9,267 | -115 | -1.2% | 49,140 |
| 2024/05/20 | 9,200 | 9,389 | 9,152 | 9,382 | +287 | +3.2% | 29,360 |
| 2024/05/17 | 9,064 | 9,098 | 9,054 | 9,095 | +51 | +0.6% | 18,220 |
| 2024/05/16 | 9,041 | 9,056 | 9,010 | 9,044 | +14 | +0.2% | 7,930 |
| 2024/05/15 | 9,029 | 9,045 | 9,013 | 9,030 | +48 | +0.5% | 13,400 |
| 2024/05/14 | 8,956 | 8,987 | 8,950 | 8,982 | -5 | -0.1% | 6,500 |
| 2024/05/13 | 9,013 | 9,037 | 8,974 | 8,987 | -2 | ±0% | 25,370 |
| 2024/05/10 | 8,936 | 8,999 | 8,936 | 8,989 | +154 | +1.7% | 30,410 |
| 2024/05/09 | 8,808 | 8,850 | 8,782 | 8,835 | -8 | -0.1% | 12,710 |
| 2024/05/08 | 8,792 | 8,843 | 8,780 | 8,843 | +51 | +0.6% | 16,280 |
| 2024/05/07 | 8,801 | 8,809 | 8,776 | 8,792 | -39 | -0.4% | 26,230 |
| 2024/05/02 | 8,860 | 8,910 | 8,831 | 8,831 | -25 | -0.3% | 35,170 |
| 2024/05/01 | 8,878 | 8,884 | 8,831 | 8,856 | -78 | -0.9% | 26,250 |
| 2024/04/30 | 8,944 | 8,984 | 8,929 | 8,934 | -63 | -0.7% | 43,720 |
| 2024/04/26 | 8,887 | 8,997 | 8,878 | 8,997 | +148 | +1.7% | 25,470 |
| 2024/04/25 | 8,812 | 8,854 | 8,792 | 8,849 | +7 | +0.1% | 16,790 |
| 2024/04/24 | 8,813 | 8,844 | 8,782 | 8,842 | +88 | +1% | 36,740 |
| 2024/04/23 | 8,819 | 8,859 | 8,710 | 8,754 | -215 | -2.4% | 75,880 |
| 2024/04/22 | 9,042 | 9,048 | 8,956 | 8,969 | -73 | -0.8% | 82,430 |
| 2024/04/19 | 9,020 | 9,140 | 8,996 | 9,042 | +54 | +0.6% | 125,770 |
| 2024/04/18 | 8,967 | 8,995 | 8,938 | 8,988 | -28 | -0.3% | 53,480 |
| 2024/04/17 | 9,042 | 9,048 | 9,010 | 9,016 | -21 | -0.2% | 86,670 |
| 2024/04/16 | 9,001 | 9,041 | 8,992 | 9,037 | +132 | +1.5% | 83,360 |
| 2024/04/15 | 8,947 | 8,947 | 8,838 | 8,905 | -77 | -0.9% | 111,990 |
| 2024/04/12 | 8,931 | 8,988 | 8,918 | 8,982 | +196 | +2.2% | 52,930 |
| 2024/04/11 | 8,774 | 8,832 | 8,753 | 8,786 | -54 | -0.6% | 58,100 |
| 2024/04/10 | 8,777 | 8,850 | 8,735 | 8,840 | +102 | +1.2% | 30,640 |
| 2024/04/09 | 8,721 | 8,755 | 8,716 | 8,738 | +9 | +0.1% | 45,910 |
| 2024/04/08 | 8,761 | 8,765 | 8,577 | 8,729 | +237 | +2.8% | 68,610 |
| 2024/04/05 | 8,504 | 8,508 | 8,400 | 8,492 | -144 | -1.7% | 73,240 |
| 2024/04/04 | 8,554 | 8,641 | 8,546 | 8,636 | +106 | +1.2% | 54,220 |
| 2024/04/03 | 8,481 | 8,530 | 8,470 | 8,530 | +126 | +1.5% | 44,600 |
| 2024/04/02 | 8,370 | 8,407 | 8,358 | 8,404 | -14 | -0.2% | 26,880 |
| 2024/04/01 | 8,489 | 8,840 | 8,350 | 8,418 | +57 | +0.7% | 52,280 |
| 2024/03/29 | 8,440 | 8,447 | 8,300 | 8,361 | +199 | +2.4% | 16,830 |
| 2024/03/28 | 8,135 | 8,172 | 8,120 | 8,162 | +22 | +0.3% | 14,030 |
201～
250
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
