72,960
+1530 (+2.14%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 27,660 | 27,810 | 27,310 | 27,310 | -55 | -0.2% | 1,999 |
| 2023/01/24 | 27,445 | 27,600 | 27,365 | 27,365 | +345 | +1.3% | 2,042 |
| 2023/01/23 | 26,830 | 27,100 | 26,820 | 27,020 | +255 | +1% | 819 |
| 2023/01/20 | 26,610 | 26,800 | 26,610 | 26,765 | +765 | +2.9% | 1,629 |
| 2023/01/19 | 26,295 | 26,295 | 25,900 | 26,000 | -670 | -2.5% | 831 |
| 2023/01/18 | 26,060 | 26,995 | 26,060 | 26,670 | +350 | +1.3% | 1,733 |
| 2023/01/17 | 26,340 | 26,415 | 26,210 | 26,320 | +155 | +0.6% | 537 |
| 2023/01/16 | 26,340 | 26,345 | 26,160 | 26,165 | +10 | ±0% | 415 |
| 2023/01/13 | 26,190 | 26,290 | 26,090 | 26,155 | -435 | -1.6% | 1,628 |
| 2023/01/12 | 26,655 | 26,745 | 26,500 | 26,590 | -215 | -0.8% | 1,551 |
| 2023/01/11 | 26,605 | 26,880 | 26,605 | 26,805 | +385 | +1.5% | 2,490 |
| 2023/01/10 | 26,430 | 26,430 | 26,295 | 26,420 | +125 | +0.5% | 961 |
| 2023/01/06 | 26,130 | 26,400 | 25,920 | 26,295 | +195 | +0.7% | 931 |
| 2023/01/05 | 26,075 | 26,200 | 25,965 | 26,100 | +590 | +2.3% | 2,202 |
| 2023/01/04 | 25,500 | 25,615 | 25,225 | 25,510 | -10 | ±0% | 629 |
| 2022/12/30 | 25,530 | 25,530 | 25,315 | 25,520 | +135 | +0.5% | 916 |
| 2022/12/29 | 25,445 | 25,635 | 25,340 | 25,385 | -235 | -0.9% | 228 |
| 2022/12/28 | 25,400 | 25,665 | 25,400 | 25,620 | +535 | +2.1% | 1,981 |
| 2022/12/27 | 24,885 | 25,090 | 24,860 | 25,085 | +290 | +1.2% | 1,661 |
| 2022/12/26 | 24,855 | 24,955 | 24,795 | 24,795 | +125 | +0.5% | 1,208 |
| 2022/12/23 | 24,605 | 24,720 | 24,470 | 24,670 | -580 | -2.3% | 1,789 |
| 2022/12/22 | 25,520 | 25,535 | 25,045 | 25,250 | -50 | -0.2% | 6,168 |
| 2022/12/21 | 25,430 | 25,500 | 25,200 | 25,300 | +285 | +1.1% | 862 |
| 2022/12/20 | 26,235 | 26,450 | 25,000 | 25,015 | -1,110 | -4.2% | 1,909 |
| 2022/12/19 | 26,460 | 26,460 | 26,125 | 26,125 | ±0 | ±0% | 339 |
| 2022/12/16 | 26,350 | 26,460 | 26,115 | 26,125 | +175 | +0.7% | 4,218 |
| 2022/12/15 | 26,260 | 26,395 | 25,950 | 25,950 | -380 | -1.4% | 476 |
| 2022/12/14 | 26,475 | 26,490 | 26,330 | 26,330 | -150 | -0.6% | 683 |
| 2022/12/13 | 26,320 | 26,495 | 26,320 | 26,480 | +10 | ±0% | 144 |
| 2022/12/12 | 26,400 | 26,500 | 26,190 | 26,470 | +130 | +0.5% | 1,392 |
| 2022/12/09 | 26,470 | 26,470 | 26,105 | 26,340 | +40 | +0.2% | 1,318 |
| 2022/12/08 | 26,325 | 26,360 | 26,075 | 26,300 | +295 | +1.1% | 1,413 |
| 2022/12/07 | 26,010 | 26,070 | 25,905 | 26,005 | -55 | -0.2% | 239 |
| 2022/12/06 | 25,890 | 26,125 | 25,700 | 26,060 | -20 | -0.1% | 633 |
| 2022/12/05 | 25,925 | 26,130 | 25,910 | 26,080 | -20 | -0.1% | 2,578 |
| 2022/12/02 | 26,250 | 26,275 | 26,000 | 26,100 | +65 | +0.2% | 1,183 |
| 2022/12/01 | 26,215 | 26,300 | 25,720 | 26,035 | -20 | -0.1% | 1,704 |
| 2022/11/30 | 25,980 | 26,110 | 25,805 | 26,055 | +55 | +0.2% | 750 |
| 2022/11/29 | 25,525 | 26,000 | 25,525 | 26,000 | +410 | +1.6% | 812 |
| 2022/11/28 | 26,250 | 26,270 | 25,590 | 25,590 | -605 | -2.3% | 2,588 |
| 2022/11/25 | 26,125 | 26,265 | 25,990 | 26,195 | +130 | +0.5% | 625 |
| 2022/11/24 | 26,240 | 26,345 | 26,015 | 26,065 | -535 | -2% | 1,041 |
| 2022/11/22 | 26,660 | 26,800 | 26,600 | 26,600 | +295 | +1.1% | 2,215 |
| 2022/11/21 | 26,645 | 26,645 | 26,305 | 26,305 | -355 | -1.3% | 1,536 |
| 2022/11/18 | 26,890 | 26,890 | 26,550 | 26,660 | +160 | +0.6% | 202 |
| 2022/11/17 | 26,910 | 26,960 | 26,500 | 26,500 | -565 | -2.1% | 986 |
| 2022/11/16 | 26,945 | 27,150 | 26,800 | 27,065 | +170 | +0.6% | 1,714 |
| 2022/11/15 | 26,790 | 27,165 | 26,775 | 26,895 | +515 | +2% | 3,093 |
| 2022/11/14 | 26,560 | 26,650 | 26,375 | 26,380 | -910 | -3.3% | 3,440 |
| 2022/11/11 | 26,935 | 27,295 | 26,710 | 27,290 | +180 | +0.7% | 2,322 |
451～
500
件表示中 / 1634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
