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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 7,106 | 7,111 | 7,091 | 7,106 | -19 | -0.3% | 8,180 |
| 2023/12/12 | 7,146 | 7,148 | 7,118 | 7,125 | -45 | -0.6% | 9,740 |
| 2023/12/11 | 7,180 | 7,190 | 7,156 | 7,170 | -46 | -0.6% | 10,030 |
| 2023/12/08 | 7,219 | 7,223 | 7,149 | 7,216 | -101 | -1.4% | 14,350 |
| 2023/12/07 | 7,360 | 7,363 | 7,317 | 7,317 | -43 | -0.6% | 9,510 |
| 2023/12/06 | 7,335 | 7,360 | 7,328 | 7,360 | -1 | ±0% | 6,730 |
| 2023/12/05 | 7,395 | 7,671 | 7,361 | 7,361 | -184 | -2.4% | 19,170 |
| 2023/12/04 | 7,699 | 7,699 | 7,511 | 7,545 | +98 | +1.3% | 17,530 |
| 2023/12/01 | 7,434 | 7,458 | 7,428 | 7,447 | +45 | +0.6% | 6,720 |
| 2023/11/30 | 7,403 | 7,425 | 7,402 | 7,402 | -16 | -0.2% | 8,170 |
| 2023/11/29 | 7,412 | 7,435 | 7,412 | 7,418 | +52 | +0.7% | 13,500 |
| 2023/11/28 | 7,377 | 7,417 | 7,361 | 7,366 | -24 | -0.3% | 9,290 |
| 2023/11/27 | 7,383 | 7,423 | 7,380 | 7,390 | +53 | +0.7% | 15,720 |
| 2023/11/24 | 7,360 | 7,362 | 7,334 | 7,337 | +7 | +0.1% | 5,580 |
| 2023/11/22 | 7,304 | 7,332 | 7,294 | 7,330 | +73 | +1% | 8,080 |
| 2023/11/21 | 7,252 | 7,266 | 7,233 | 7,257 | -23 | -0.3% | 9,560 |
| 2023/11/20 | 7,304 | 7,315 | 7,270 | 7,280 | -84 | -1.1% | 9,930 |
| 2023/11/17 | 7,369 | 7,382 | 7,361 | 7,364 | +46 | +0.6% | 5,930 |
| 2023/11/16 | 7,314 | 7,327 | 7,295 | 7,318 | +6 | +0.1% | 6,340 |
| 2023/11/15 | 7,279 | 7,314 | 7,279 | 7,312 | +42 | +0.6% | 5,210 |
| 2023/11/14 | 7,279 | 7,288 | 7,269 | 7,270 | +14 | +0.2% | 6,050 |
| 2023/11/13 | 7,256 | 7,279 | 7,232 | 7,256 | -53 | -0.7% | 11,100 |
| 2023/11/10 | 7,310 | 7,320 | 7,307 | 7,309 | +47 | +0.6% | 6,770 |
| 2023/11/09 | 7,268 | 7,280 | 7,253 | 7,262 | -41 | -0.6% | 10,880 |
| 2023/11/08 | 7,305 | 7,318 | 7,303 | 7,303 | -15 | -0.2% | 5,610 |
| 2023/11/07 | 7,315 | 7,326 | 7,312 | 7,318 | +6 | +0.1% | 5,840 |
| 2023/11/06 | 7,326 | 7,355 | 7,308 | 7,312 | -53 | -0.7% | 15,060 |
| 2023/11/02 | 7,380 | 7,381 | 7,355 | 7,365 | -19 | -0.3% | 9,060 |
| 2023/11/01 | 7,403 | 7,409 | 7,371 | 7,384 | -6 | -0.1% | 10,670 |
| 2023/10/31 | 7,350 | 7,398 | 7,340 | 7,390 | -3 | ±0% | 7,320 |
| 2023/10/30 | 7,398 | 7,422 | 7,389 | 7,393 | +18 | +0.2% | 18,030 |
| 2023/10/27 | 7,361 | 7,375 | 7,356 | 7,375 | +4 | +0.1% | 10,260 |
| 2023/10/26 | 7,341 | 7,394 | 7,340 | 7,371 | +76 | +1% | 16,290 |
| 2023/10/25 | 7,295 | 7,317 | 7,289 | 7,295 | -5 | -0.1% | 17,820 |
| 2023/10/24 | 7,295 | 7,315 | 7,290 | 7,300 | -10 | -0.1% | 8,270 |
| 2023/10/23 | 7,301 | 7,320 | 7,264 | 7,310 | -15 | -0.2% | 16,930 |
| 2023/10/20 | 7,312 | 7,326 | 7,302 | 7,325 | +127 | +1.8% | 15,320 |
| 2023/10/19 | 7,219 | 7,229 | 7,192 | 7,198 | +26 | +0.4% | 14,720 |
| 2023/10/18 | 7,128 | 7,186 | 7,120 | 7,172 | +92 | +1.3% | 18,920 |
| 2023/10/17 | 7,090 | 7,095 | 7,051 | 7,080 | +2 | ±0% | 16,300 |
| 2023/10/16 | 7,108 | 7,116 | 7,073 | 7,078 | +139 | +2% | 30,680 |
| 2023/10/13 | 6,919 | 6,950 | 6,917 | 6,939 | +18 | +0.3% | 9,380 |
| 2023/10/12 | 6,910 | 6,926 | 6,903 | 6,921 | +83 | +1.2% | 11,540 |
| 2023/10/11 | 6,837 | 6,851 | 6,830 | 6,838 | -9 | -0.1% | 5,980 |
| 2023/10/10 | 6,834 | 6,848 | 6,826 | 6,847 | +145 | +2.2% | 19,570 |
| 2023/10/06 | 6,687 | 6,705 | 6,684 | 6,702 | +2 | ±0% | 6,050 |
| 2023/10/05 | 6,722 | 6,723 | 6,700 | 6,700 | -15 | -0.2% | 8,280 |
| 2023/10/04 | 6,722 | 6,750 | 6,714 | 6,715 | -32 | -0.5% | 7,280 |
| 2023/10/03 | 6,770 | 6,770 | 6,723 | 6,747 | -53 | -0.8% | 12,880 |
| 2023/10/02 | 6,832 | 6,832 | 6,800 | 6,800 | -80 | -1.2% | 17,650 |
351～
400
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
