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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 7,028 | 7,030 | 7,016 | 7,023 | +23 | +0.3% | 7,870 |
| 2023/08/30 | 6,986 | 7,005 | 6,986 | 7,000 | +25 | +0.4% | 5,400 |
| 2023/08/29 | 6,954 | 6,977 | 6,949 | 6,975 | +37 | +0.5% | 6,780 |
| 2023/08/28 | 6,940 | 6,947 | 6,929 | 6,938 | +23 | +0.3% | 11,850 |
| 2023/08/25 | 6,914 | 6,926 | 6,908 | 6,915 | +17 | +0.2% | 5,700 |
| 2023/08/24 | 6,869 | 6,898 | 6,858 | 6,898 | +41 | +0.6% | 9,100 |
| 2023/08/23 | 6,852 | 6,858 | 6,843 | 6,857 | +7 | +0.1% | 800 |
| 2023/08/22 | 6,849 | 6,861 | 6,837 | 6,850 | +51 | +0.8% | 6,790 |
| 2023/08/21 | 6,800 | 6,813 | 6,778 | 6,799 | -18 | -0.3% | 4,580 |
| 2023/08/18 | 6,823 | 6,826 | 6,803 | 6,817 | -43 | -0.6% | 4,600 |
| 2023/08/17 | 6,860 | 6,862 | 6,842 | 6,860 | -1 | ±0% | 3,160 |
| 2023/08/16 | 6,860 | 6,863 | 6,847 | 6,861 | -2 | ±0% | 2,010 |
| 2023/08/15 | 6,866 | 6,870 | 6,855 | 6,863 | +10 | +0.1% | 2,280 |
| 2023/08/14 | 6,866 | 6,867 | 6,849 | 6,853 | +21 | +0.3% | 5,370 |
| 2023/08/10 | 6,825 | 6,839 | 6,816 | 6,832 | -13 | -0.2% | 4,520 |
| 2023/08/09 | 6,830 | 6,848 | 6,823 | 6,845 | -17 | -0.2% | 2,330 |
| 2023/08/08 | 6,835 | 6,862 | 6,831 | 6,862 | +49 | +0.7% | 1,660 |
| 2023/08/07 | 6,818 | 6,825 | 6,812 | 6,813 | -21 | -0.3% | 1,790 |
| 2023/08/04 | 6,838 | 6,851 | 6,821 | 6,834 | -47 | -0.7% | 5,290 |
| 2023/08/03 | 6,875 | 6,891 | 6,866 | 6,881 | -18 | -0.3% | 5,760 |
| 2023/08/02 | 6,916 | 6,916 | 6,879 | 6,899 | -23 | -0.3% | 6,050 |
| 2023/08/01 | 6,918 | 6,936 | 6,917 | 6,922 | +55 | +0.8% | 19,530 |
| 2023/07/31 | 6,831 | 6,868 | 6,816 | 6,867 | +129 | +1.9% | 8,670 |
| 2023/07/28 | 6,765 | 6,795 | 6,695 | 6,738 | -127 | -1.8% | 31,350 |
| 2023/07/27 | 6,865 | 6,867 | 6,844 | 6,865 | -6 | -0.1% | 2,980 |
| 2023/07/26 | 6,871 | 6,874 | 6,857 | 6,871 | -11 | -0.2% | 7,630 |
| 2023/07/25 | 6,863 | 6,882 | 6,855 | 6,882 | +4 | +0.1% | 5,370 |
| 2023/07/24 | 6,888 | 6,890 | 6,867 | 6,878 | +30 | +0.4% | 3,960 |
| 2023/07/21 | 6,842 | 6,856 | 6,830 | 6,848 | -1 | ±0% | 5,000 |
| 2023/07/20 | 6,843 | 6,858 | 6,840 | 6,849 | +14 | +0.2% | 5,520 |
| 2023/07/19 | 6,824 | 6,843 | 6,811 | 6,835 | +105 | +1.6% | 11,410 |
| 2023/07/18 | 6,730 | 6,738 | 6,724 | 6,730 | +28 | +0.4% | 4,550 |
| 2023/07/14 | 6,711 | 6,716 | 6,684 | 6,702 | -36 | -0.5% | 6,190 |
| 2023/07/13 | 6,715 | 6,739 | 6,711 | 6,738 | +22 | +0.3% | 3,780 |
| 2023/07/12 | 6,726 | 6,727 | 6,700 | 6,716 | -32 | -0.5% | 35,990 |
| 2023/07/11 | 6,754 | 6,763 | 6,729 | 6,748 | -57 | -0.8% | 26,600 |
| 2023/07/10 | 6,795 | 6,818 | 6,790 | 6,805 | -17 | -0.2% | 18,700 |
| 2023/07/07 | 6,832 | 6,832 | 6,820 | 6,822 | -20 | -0.3% | 20,600 |
| 2023/07/06 | 6,863 | 6,871 | 6,841 | 6,842 | -63 | -0.9% | 40,110 |
| 2023/07/05 | 6,894 | 6,905 | 6,887 | 6,905 | +7 | +0.1% | 5,520 |
| 2023/07/04 | 6,888 | 6,898 | 6,873 | 6,898 | +29 | +0.4% | 8,550 |
| 2023/07/03 | 6,858 | 6,875 | 6,851 | 6,869 | +30 | +0.4% | 8,830 |
| 2023/06/30 | 6,843 | 6,853 | 6,835 | 6,839 | +16 | +0.2% | 4,070 |
| 2023/06/29 | 6,830 | 6,834 | 6,812 | 6,823 | -16 | -0.2% | 10,120 |
| 2023/06/28 | 6,825 | 6,839 | 6,822 | 6,839 | -17 | -0.2% | 5,160 |
| 2023/06/27 | 6,837 | 6,859 | 6,832 | 6,856 | +6 | +0.1% | 6,350 |
| 2023/06/26 | 6,856 | 6,864 | 6,837 | 6,850 | +48 | +0.7% | 5,270 |
| 2023/06/23 | 6,783 | 6,805 | 6,770 | 6,802 | +11 | +0.2% | 9,000 |
| 2023/06/22 | 6,799 | 6,804 | 6,785 | 6,791 | -20 | -0.3% | 10,090 |
| 2023/06/21 | 6,800 | 6,813 | 6,793 | 6,811 | -63 | -0.9% | 5,760 |
301～
350
件表示中 / 1633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
