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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 7,526 | 7,528 | 7,485 | 7,491 | -34 | -0.5% | 19,050 |
| 2024/02/28 | 7,509 | 7,525 | 7,503 | 7,525 | +2 | ±0% | 17,370 |
| 2024/02/27 | 7,516 | 7,523 | 7,511 | 7,523 | +7 | +0.1% | 8,080 |
| 2024/02/26 | 7,522 | 7,522 | 7,495 | 7,516 | +22 | +0.3% | 12,110 |
| 2024/02/22 | 7,485 | 7,495 | 7,482 | 7,494 | +7 | +0.1% | 8,420 |
| 2024/02/21 | 7,465 | 7,487 | 7,459 | 7,487 | +21 | +0.3% | 8,360 |
| 2024/02/20 | 7,447 | 7,466 | 7,438 | 7,466 | +16 | +0.2% | 8,050 |
| 2024/02/19 | 7,430 | 7,450 | 7,430 | 7,450 | +53 | +0.7% | 6,980 |
| 2024/02/16 | 7,386 | 7,412 | 7,379 | 7,397 | +36 | +0.5% | 20,370 |
| 2024/02/15 | 7,377 | 7,379 | 7,348 | 7,361 | -24 | -0.3% | 21,430 |
| 2024/02/14 | 7,382 | 7,385 | 7,365 | 7,385 | -54 | -0.7% | 30,310 |
| 2024/02/13 | 7,419 | 7,439 | 7,415 | 7,439 | -37 | -0.5% | 35,800 |
| 2024/02/09 | 7,465 | 7,476 | 7,465 | 7,476 | +47 | +0.6% | 9,940 |
| 2024/02/08 | 7,414 | 7,439 | 7,411 | 7,429 | +26 | +0.4% | 2,420 |
| 2024/02/07 | 7,405 | 7,410 | 7,395 | 7,403 | -7 | -0.1% | 4,060 |
| 2024/02/06 | 7,402 | 7,410 | 7,396 | 7,410 | +15 | +0.2% | 4,050 |
| 2024/02/05 | 7,440 | 7,445 | 7,395 | 7,395 | +1 | ±0% | 16,470 |
| 2024/02/02 | 7,398 | 7,410 | 7,385 | 7,394 | +24 | +0.3% | 13,720 |
| 2024/02/01 | 7,374 | 7,382 | 7,359 | 7,370 | -11 | -0.1% | 18,380 |
| 2024/01/31 | 7,381 | 7,390 | 7,376 | 7,381 | +16 | +0.2% | 7,600 |
| 2024/01/30 | 7,369 | 7,369 | 7,354 | 7,365 | -2 | ±0% | 7,290 |
| 2024/01/29 | 7,365 | 7,380 | 7,361 | 7,367 | +21 | +0.3% | 6,050 |
| 2024/01/26 | 7,337 | 7,354 | 7,332 | 7,346 | +21 | +0.3% | 9,180 |
| 2024/01/25 | 7,321 | 7,335 | 7,314 | 7,325 | -38 | -0.5% | 20,450 |
| 2024/01/24 | 7,400 | 7,401 | 7,363 | 7,363 | -24 | -0.3% | 4,060 |
| 2024/01/23 | 7,362 | 7,390 | 7,360 | 7,387 | +21 | +0.3% | 8,400 |
| 2024/01/22 | 7,390 | 7,396 | 7,365 | 7,366 | -24 | -0.3% | 14,270 |
| 2024/01/19 | 7,378 | 7,393 | 7,364 | 7,390 | +76 | +1% | 17,030 |
| 2024/01/18 | 7,325 | 7,327 | 7,305 | 7,314 | -27 | -0.4% | 9,160 |
| 2024/01/17 | 7,355 | 7,366 | 7,334 | 7,341 | -29 | -0.4% | 7,570 |
| 2024/01/16 | 7,374 | 7,380 | 7,354 | 7,370 | +25 | +0.3% | 8,380 |
| 2024/01/15 | 7,313 | 7,354 | 7,311 | 7,345 | +69 | +0.9% | 11,430 |
| 2024/01/12 | 7,273 | 7,278 | 7,252 | 7,276 | ±0 | ±0% | 7,630 |
| 2024/01/11 | 7,272 | 7,288 | 7,258 | 7,276 | +45 | +0.6% | 5,840 |
| 2024/01/10 | 7,221 | 7,247 | 7,220 | 7,231 | +26 | +0.4% | 8,250 |
| 2024/01/09 | 7,214 | 7,218 | 7,181 | 7,205 | -73 | -1% | 25,760 |
| 2024/01/05 | 7,284 | 7,296 | 7,256 | 7,278 | +51 | +0.7% | 15,700 |
| 2024/01/04 | 7,189 | 7,230 | 7,176 | 7,227 | +13 | +0.2% | 11,310 |
| 2023/12/29 | 7,201 | 7,219 | 7,194 | 7,214 | -29 | -0.4% | 12,300 |
| 2023/12/28 | 7,245 | 7,270 | 7,229 | 7,243 | -2 | ±0% | 7,000 |
| 2023/12/27 | 7,247 | 7,265 | 7,245 | 7,245 | +23 | +0.3% | 11,340 |
| 2023/12/26 | 7,202 | 7,232 | 7,192 | 7,222 | +44 | +0.6% | 7,460 |
| 2023/12/25 | 7,235 | 7,310 | 7,178 | 7,178 | ±0 | ±0% | 11,320 |
| 2023/12/22 | 7,177 | 7,193 | 7,163 | 7,178 | +10 | +0.1% | 5,260 |
| 2023/12/21 | 7,181 | 7,191 | 7,165 | 7,168 | -50 | -0.7% | 7,230 |
| 2023/12/20 | 7,241 | 7,245 | 7,210 | 7,218 | +58 | +0.8% | 7,300 |
| 2023/12/19 | 7,126 | 7,165 | 7,113 | 7,160 | +77 | +1.1% | 5,360 |
| 2023/12/18 | 7,079 | 7,096 | 7,075 | 7,083 | -31 | -0.4% | 16,540 |
| 2023/12/15 | 7,135 | 7,142 | 7,110 | 7,114 | +21 | +0.3% | 10,550 |
| 2023/12/14 | 7,150 | 7,160 | 7,070 | 7,093 | -13 | -0.2% | 13,550 |
301～
350
件表示中 / 1753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
