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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
201～
250
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
