99,120
+860 (+0.88%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 金先物 ダブル・ブル ＥＴＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 99,050 | 99,350 | 98,670 | 99,120 | +860 | +0.9% | 2,680 |
| 2025/08/21 | 98,200 | 98,680 | 98,150 | 98,260 | +900 | +0.9% | 3,783 |
| 2025/08/20 | 97,580 | 97,730 | 97,050 | 97,360 | -1,190 | -1.2% | 5,831 |
| 2025/08/19 | 98,700 | 98,700 | 98,200 | 98,550 | -260 | -0.3% | 2,710 |
| 2025/08/18 | 97,580 | 99,020 | 97,490 | 98,810 | +650 | +0.7% | 3,260 |
| 2025/08/15 | 98,390 | 98,580 | 98,050 | 98,160 | +100 | +0.1% | 2,793 |
| 2025/08/14 | 99,400 | 99,500 | 97,980 | 98,060 | -1,730 | -1.7% | 8,073 |
| 2025/08/13 | 99,350 | 99,790 | 99,100 | 99,790 | -150 | -0.2% | 4,362 |
| 2025/08/12 | 99,700 | 100,200 | 99,000 | 99,940 | -310 | -0.3% | 6,004 |
| 2025/08/08 | 100,250 | 100,450 | 99,700 | 100,250 | +250 | +0.3% | 5,306 |
| 2025/08/07 | 99,600 | 100,050 | 99,550 | 100,000 | +300 | +0.3% | 1,655 |
| 2025/08/06 | 100,150 | 100,200 | 99,680 | 99,700 | +120 | +0.1% | 3,009 |
| 2025/08/05 | 99,940 | 99,940 | 99,400 | 99,580 | -380 | -0.4% | 3,322 |
| 2025/08/04 | 99,650 | 100,000 | 99,320 | 99,960 | +850 | +0.9% | 4,734 |
| 2025/08/01 | 98,910 | 99,600 | 98,880 | 99,110 | +1,110 | +1.1% | 4,592 |
| 2025/07/31 | 97,680 | 98,060 | 97,420 | 98,000 | -350 | -0.4% | 4,641 |
| 2025/07/30 | 98,890 | 99,100 | 98,200 | 98,350 | -50 | -0.1% | 3,770 |
| 2025/07/29 | 98,380 | 98,500 | 97,950 | 98,400 | -1,090 | -1.1% | 5,860 |
| 2025/07/28 | 98,620 | 99,490 | 98,000 | 99,490 | +560 | +0.6% | 4,337 |
| 2025/07/25 | 98,820 | 99,950 | 98,500 | 98,930 | +110 | +0.1% | 4,795 |
| 2025/07/24 | 99,860 | 100,150 | 98,300 | 98,820 | -2,580 | -2.5% | 11,948 |
| 2025/07/23 | 102,000 | 102,350 | 100,850 | 101,400 | +850 | +0.8% | 6,918 |
| 2025/07/22 | 100,000 | 100,700 | 99,990 | 100,550 | +1,570 | +1.6% | 7,767 |
| 2025/07/18 | 98,800 | 99,000 | 98,800 | 98,980 | +180 | +0.2% | 2,290 |
| 2025/07/17 | 99,250 | 99,400 | 98,590 | 98,800 | -450 | -0.5% | 2,681 |
| 2025/07/16 | 98,840 | 99,380 | 98,010 | 99,250 | +190 | +0.2% | 6,175 |
| 2025/07/15 | 98,230 | 99,100 | 98,000 | 99,060 | +830 | +0.8% | 4,964 |
| 2025/07/14 | 98,500 | 99,000 | 97,720 | 98,230 | +1,470 | +1.5% | 7,405 |
| 2025/07/11 | 95,590 | 96,880 | 95,170 | 96,760 | +1,610 | +1.7% | 6,496 |
| 2025/07/10 | 94,780 | 95,440 | 94,750 | 95,150 | +160 | +0.2% | 2,660 |
| 2025/07/09 | 95,700 | 95,700 | 94,620 | 94,990 | -720 | -0.8% | 3,003 |
| 2025/07/08 | 95,340 | 95,750 | 95,010 | 95,710 | +1,720 | +1.8% | 5,782 |
| 2025/07/07 | 94,250 | 94,250 | 91,550 | 93,990 | -420 | -0.4% | 4,043 |
| 2025/07/04 | 94,480 | 94,480 | 93,890 | 94,410 | -370 | -0.4% | 2,513 |
| 2025/07/03 | 94,190 | 94,810 | 93,600 | 94,780 | +1,090 | +1.2% | 3,811 |
| 2025/07/02 | 93,420 | 93,690 | 93,000 | 93,690 | +590 | +0.6% | 4,580 |
| 2025/07/01 | 92,530 | 93,170 | 92,000 | 93,100 | +1,770 | +1.9% | 6,357 |
| 2025/06/30 | 90,690 | 91,330 | 90,500 | 91,330 | -800 | -0.9% | 10,897 |
| 2025/06/27 | 94,070 | 94,080 | 91,170 | 92,130 | -2,870 | -3% | 10,845 |
| 2025/06/26 | 95,540 | 95,540 | 94,500 | 95,000 | -400 | -0.4% | 4,212 |
| 2025/06/25 | 94,820 | 95,410 | 94,500 | 95,400 | +460 | +0.5% | 5,315 |
| 2025/06/24 | 95,580 | 96,790 | 94,880 | 94,940 | -3,600 | -3.7% | 10,277 |
| 2025/06/23 | 98,100 | 98,540 | 97,410 | 98,540 | +2,200 | +2.3% | 6,127 |
| 2025/06/20 | 97,200 | 97,430 | 96,210 | 96,340 | -350 | -0.4% | 3,273 |
| 2025/06/19 | 97,700 | 97,740 | 96,120 | 96,690 | -1,490 | -1.5% | 5,849 |
| 2025/06/18 | 97,640 | 98,490 | 97,200 | 98,180 | +430 | +0.4% | 4,361 |
| 2025/06/17 | 97,090 | 98,500 | 97,060 | 97,750 | +140 | +0.1% | 4,772 |
| 2025/06/16 | 99,500 | 100,250 | 97,500 | 97,610 | +250 | +0.3% | 9,948 |
| 2025/06/13 | 96,000 | 98,280 | 95,510 | 97,360 | +2,250 | +2.4% | 11,760 |
| 2025/06/12 | 94,900 | 95,570 | 94,900 | 95,110 | +470 | +0.5% | 3,068 |
1～
50
件表示中 / 1816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
