72,260
+830 (+1.16%)
株価：2024/11/22 13:36
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 70,300 | 71,430 | 70,250 | 71,430 | +1,430 | +2% | 4,917 |
| 2024/11/20 | 69,930 | 70,470 | 69,570 | 70,000 | +850 | +1.2% | 6,822 |
| 2024/11/19 | 68,170 | 69,150 | 68,000 | 69,150 | +2,960 | +4.5% | 4,744 |
| 2024/11/18 | 66,190 | 67,770 | 65,000 | 66,190 | -330 | -0.5% | 4,512 |
| 2024/11/15 | 66,840 | 67,350 | 66,350 | 66,520 | +460 | +0.7% | 2,629 |
| 2024/11/14 | 66,240 | 67,210 | 65,860 | 66,060 | -1,580 | -2.3% | 7,769 |
| 2024/11/13 | 66,880 | 68,180 | 66,820 | 67,640 | +1,040 | +1.6% | 3,595 |
| 2024/11/12 | 68,000 | 68,310 | 66,400 | 66,600 | -3,560 | -5.1% | 8,482 |
| 2024/11/11 | 70,670 | 70,820 | 69,370 | 70,160 | -490 | -0.7% | 6,562 |
| 2024/11/08 | 72,280 | 72,500 | 70,100 | 70,650 | +870 | +1.2% | 5,609 |
| 2024/11/07 | 70,050 | 70,930 | 69,460 | 69,780 | -3,700 | -5% | 8,214 |
| 2024/11/06 | 72,160 | 74,740 | 71,600 | 73,480 | +1,280 | +1.8% | 4,178 |
| 2024/11/05 | 73,110 | 73,110 | 71,480 | 72,200 | -2,300 | -3.1% | 6,080 |
| 2024/11/01 | 72,950 | 74,540 | 72,550 | 74,500 | -1,840 | -2.4% | 8,102 |
| 2024/10/31 | 76,640 | 77,240 | 75,630 | 76,340 | -190 | -0.2% | 7,417 |
| 2024/10/30 | 76,110 | 76,530 | 75,820 | 76,530 | +2,180 | +2.9% | 8,005 |
| 2024/10/29 | 74,310 | 74,750 | 74,000 | 74,350 | +50 | +0.1% | 6,484 |
| 2024/10/28 | 72,600 | 74,460 | 72,480 | 74,300 | +3,480 | +4.9% | 9,192 |
| 2024/10/25 | 72,300 | 72,680 | 70,580 | 70,820 | -1,080 | -1.5% | 8,867 |
| 2024/10/24 | 72,000 | 72,390 | 71,500 | 71,900 | -1,630 | -2.2% | 8,893 |
| 2024/10/23 | 72,560 | 73,810 | 72,290 | 73,530 | +2,070 | +2.9% | 12,583 |
| 2024/10/22 | 70,200 | 71,900 | 69,900 | 71,460 | +1,640 | +2.3% | 9,764 |
| 2024/10/21 | 69,950 | 70,010 | 69,380 | 69,820 | +250 | +0.4% | 6,880 |
| 2024/10/18 | 68,810 | 69,600 | 68,300 | 69,570 | +1,760 | +2.6% | 8,028 |
| 2024/10/17 | 67,390 | 67,830 | 66,400 | 67,810 | +870 | +1.3% | 6,302 |
| 2024/10/16 | 66,000 | 66,960 | 65,500 | 66,940 | +1,440 | +2.2% | 2,497 |
| 2024/10/15 | 65,120 | 65,500 | 64,990 | 65,500 | +1,060 | +1.6% | 3,541 |
| 2024/10/11 | 63,540 | 64,500 | 63,540 | 64,440 | +1,280 | +2% | 2,958 |
| 2024/10/10 | 63,010 | 63,400 | 62,690 | 63,160 | -320 | -0.5% | 2,302 |
| 2024/10/09 | 63,490 | 63,710 | 62,760 | 63,480 | -730 | -1.1% | 2,028 |
| 2024/10/08 | 63,800 | 64,300 | 63,290 | 64,210 | +80 | +0.1% | 2,767 |
| 2024/10/07 | 64,300 | 64,350 | 63,740 | 64,130 | +1,000 | +1.6% | 4,196 |
| 2024/10/04 | 63,010 | 63,380 | 62,800 | 63,130 | +430 | +0.7% | 1,826 |
| 2024/10/03 | 63,120 | 63,390 | 62,530 | 62,700 | +1,410 | +2.3% | 3,805 |
| 2024/10/02 | 61,300 | 61,400 | 60,910 | 61,290 | ±0 | ±0% | 1,750 |
| 2024/10/01 | 60,190 | 61,290 | 60,090 | 61,290 | +1,420 | +2.4% | 1,508 |
| 2024/09/30 | 61,000 | 61,230 | 58,970 | 59,870 | -2,890 | -4.6% | 4,744 |
| 2024/09/27 | 62,500 | 63,400 | 62,330 | 62,760 | +900 | +1.5% | 13,444 |
| 2024/09/26 | 61,400 | 62,060 | 61,360 | 61,860 | +1,460 | +2.4% | 5,619 |
| 2024/09/25 | 60,370 | 60,800 | 60,100 | 60,400 | +700 | +1.2% | 3,519 |
| 2024/09/24 | 59,280 | 60,320 | 59,090 | 59,700 | +2,840 | +5% | 6,787 |
| 2024/09/20 | 57,420 | 57,440 | 56,460 | 56,860 | +580 | +1% | 1,822 |
| 2024/09/19 | 55,740 | 56,500 | 55,730 | 56,280 | +1,220 | +2.2% | 1,809 |
| 2024/09/18 | 55,760 | 55,790 | 55,060 | 55,060 | +120 | +0.2% | 1,181 |
| 2024/09/17 | 55,280 | 55,300 | 54,800 | 54,940 | +200 | +0.4% | 1,809 |
| 2024/09/13 | 55,150 | 55,160 | 54,590 | 54,740 | +580 | +1.1% | 2,377 |
| 2024/09/12 | 53,710 | 54,480 | 53,630 | 54,160 | +1,150 | +2.2% | 1,862 |
| 2024/09/11 | 53,760 | 54,000 | 52,700 | 53,010 | -750 | -1.4% | 2,162 |
| 2024/09/10 | 54,000 | 54,090 | 53,590 | 53,760 | +860 | +1.6% | 1,188 |
| 2024/09/09 | 52,930 | 53,530 | 52,860 | 52,900 | -1,090 | -2% | 3,138 |
1～
50
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
