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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 6,578 | 6,578 | 6,547 | 6,575 | -48 | -0.7% | 25,780 |
| 2023/04/05 | 6,600 | 6,627 | 6,597 | 6,623 | +79 | +1.2% | 18,060 |
| 2023/04/04 | 6,533 | 6,546 | 6,522 | 6,544 | +63 | +1% | 9,810 |
| 2023/04/03 | 6,495 | 6,495 | 6,466 | 6,481 | -63 | -1% | 6,080 |
| 2023/03/31 | 6,547 | 6,564 | 6,533 | 6,544 | +83 | +1.3% | 7,670 |
| 2023/03/30 | 6,470 | 6,475 | 6,452 | 6,461 | +17 | +0.3% | 5,020 |
| 2023/03/29 | 6,422 | 6,448 | 6,422 | 6,444 | +70 | +1.1% | 4,270 |
| 2023/03/28 | 6,396 | 6,396 | 6,356 | 6,374 | -47 | -0.7% | 5,620 |
| 2023/03/27 | 6,431 | 6,439 | 6,415 | 6,421 | -32 | -0.5% | 6,730 |
| 2023/03/24 | 6,481 | 6,493 | 6,433 | 6,453 | +22 | +0.3% | 11,220 |
| 2023/03/23 | 6,427 | 6,445 | 6,408 | 6,431 | +34 | +0.5% | 11,730 |
| 2023/03/22 | 6,448 | 6,448 | 6,381 | 6,397 | -133 | -2% | 28,090 |
| 2023/03/20 | 6,517 | 6,530 | 6,486 | 6,530 | +135 | +2.1% | 16,930 |
| 2023/03/17 | 6,374 | 6,401 | 6,359 | 6,395 | +45 | +0.7% | 19,640 |
| 2023/03/16 | 6,360 | 6,360 | 6,311 | 6,350 | -13 | -0.2% | 6,430 |
| 2023/03/15 | 6,363 | 6,372 | 6,348 | 6,363 | +14 | +0.2% | 12,240 |
| 2023/03/14 | 6,339 | 6,360 | 6,328 | 6,349 | +66 | +1.1% | 15,930 |
| 2023/03/13 | 6,309 | 6,309 | 6,270 | 6,283 | +63 | +1% | 10,100 |
| 2023/03/10 | 6,209 | 6,230 | 6,195 | 6,220 | +48 | +0.8% | 3,770 |
| 2023/03/09 | 6,191 | 6,195 | 6,165 | 6,172 | -38 | -0.6% | 6,410 |
| 2023/03/08 | 6,203 | 6,210 | 6,183 | 6,210 | -45 | -0.7% | 4,610 |
| 2023/03/07 | 6,247 | 6,257 | 6,237 | 6,255 | -2 | ±0% | 2,750 |
| 2023/03/06 | 6,270 | 6,270 | 6,247 | 6,257 | +3 | ±0% | 3,040 |
| 2023/03/03 | 6,245 | 6,254 | 6,243 | 6,254 | +29 | +0.5% | 3,700 |
| 2023/03/02 | 6,225 | 6,225 | 6,209 | 6,225 | +7 | +0.1% | 2,630 |
| 2023/03/01 | 6,188 | 6,221 | 6,184 | 6,218 | +72 | +1.2% | 6,820 |
| 2023/02/28 | 6,158 | 6,162 | 6,144 | 6,146 | +9 | +0.1% | 1,850 |
| 2023/02/27 | 6,150 | 6,150 | 6,127 | 6,137 | +27 | +0.4% | 2,320 |
| 2023/02/24 | 6,112 | 6,126 | 6,100 | 6,110 | -55 | -0.9% | 8,290 |
| 2023/02/22 | 6,163 | 6,165 | 6,151 | 6,165 | +14 | +0.2% | 8,230 |
| 2023/02/21 | 6,151 | 6,161 | 6,142 | 6,151 | -4 | -0.1% | 3,300 |
| 2023/02/20 | 6,150 | 6,160 | 6,141 | 6,155 | +25 | +0.4% | 3,050 |
| 2023/02/17 | 6,115 | 6,133 | 6,114 | 6,130 | +5 | +0.1% | 1,520 |
| 2023/02/16 | 6,121 | 6,135 | 6,114 | 6,125 | +3 | ±0% | 1,820 |
| 2023/02/15 | 6,136 | 6,143 | 6,114 | 6,122 | +7 | +0.1% | 4,580 |
| 2023/02/14 | 6,114 | 6,115 | 6,091 | 6,115 | +2 | ±0% | 2,500 |
| 2023/02/13 | 6,102 | 6,120 | 6,094 | 6,113 | +27 | +0.4% | 2,900 |
| 2023/02/10 | 6,096 | 6,114 | 6,070 | 6,086 | -65 | -1.1% | 17,090 |
| 2023/02/09 | 6,129 | 6,167 | 6,126 | 6,151 | +19 | +0.3% | 3,050 |
| 2023/02/08 | 6,115 | 6,133 | 6,106 | 6,132 | -40 | -0.6% | 2,790 |
| 2023/02/07 | 6,173 | 6,175 | 6,165 | 6,172 | +22 | +0.4% | 1,710 |
| 2023/02/06 | 6,122 | 6,168 | 6,122 | 6,150 | +25 | +0.4% | 4,110 |
| 2023/02/03 | 6,142 | 6,145 | 6,121 | 6,125 | -117 | -1.9% | 7,070 |
| 2023/02/02 | 6,257 | 6,259 | 6,231 | 6,242 | -6 | -0.1% | 3,790 |
| 2023/02/01 | 6,204 | 6,248 | 6,199 | 6,248 | +36 | +0.6% | 13,480 |
| 2023/01/31 | 6,237 | 6,240 | 6,212 | 6,212 | -27 | -0.4% | 1,190 |
| 2023/01/30 | 6,239 | 6,251 | 6,208 | 6,239 | ±0 | ±0% | 4,670 |
| 2023/01/27 | 6,246 | 6,254 | 6,217 | 6,239 | -30 | -0.5% | 3,420 |
| 2023/01/26 | 6,270 | 6,275 | 6,251 | 6,269 | -1 | ±0% | 1,820 |
| 2023/01/25 | 6,290 | 6,290 | 6,257 | 6,270 | -5 | -0.1% | 8,370 |
401～
450
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
