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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 19,110 | 19,340 | 19,110 | 19,300 | +95 | +0.5% | 995 |
| 2022/01/14 | 19,145 | 19,270 | 19,120 | 19,205 | -255 | -1.3% | 1,458 |
| 2022/01/13 | 19,540 | 19,540 | 19,420 | 19,460 | -115 | -0.6% | 305 |
| 2022/01/12 | 19,550 | 19,630 | 19,495 | 19,575 | +315 | +1.6% | 2,183 |
| 2022/01/11 | 19,100 | 19,270 | 19,100 | 19,260 | +180 | +0.9% | 610 |
| 2022/01/07 | 19,105 | 19,190 | 19,065 | 19,080 | -230 | -1.2% | 2,100 |
| 2022/01/06 | 19,680 | 19,680 | 19,310 | 19,310 | -390 | -2% | 2,196 |
| 2022/01/05 | 19,705 | 19,710 | 19,630 | 19,700 | +365 | +1.9% | 1,861 |
| 2022/01/04 | 19,180 | 19,370 | 19,170 | 19,335 | +320 | +1.7% | 1,698 |
| 2021/12/30 | 19,110 | 19,160 | 19,005 | 19,015 | -90 | -0.5% | 920 |
| 2021/12/29 | 19,135 | 19,160 | 19,065 | 19,105 | -155 | -0.8% | 592 |
| 2021/12/28 | 19,210 | 19,260 | 19,185 | 19,260 | +220 | +1.2% | 1,343 |
| 2021/12/27 | 19,100 | 19,100 | 18,980 | 19,040 | +25 | +0.1% | 5,094 |
| 2021/12/24 | 19,010 | 19,150 | 18,980 | 19,015 | +130 | +0.7% | 2,185 |
| 2021/12/23 | 18,815 | 18,930 | 18,815 | 18,885 | +375 | +2% | 1,651 |
| 2021/12/22 | 18,620 | 18,620 | 18,510 | 18,510 | +40 | +0.2% | 2,474 |
| 2021/12/21 | 18,450 | 18,520 | 18,385 | 18,470 | -120 | -0.6% | 1,907 |
| 2021/12/20 | 18,615 | 18,755 | 18,575 | 18,590 | -85 | -0.5% | 4,242 |
| 2021/12/17 | 18,580 | 18,760 | 18,580 | 18,675 | +250 | +1.4% | 1,608 |
| 2021/12/16 | 18,345 | 18,470 | 18,330 | 18,425 | +410 | +2.3% | 996 |
| 2021/12/15 | 18,105 | 18,150 | 18,015 | 18,015 | -300 | -1.6% | 519 |
| 2021/12/14 | 18,300 | 18,415 | 18,295 | 18,315 | +80 | +0.4% | 1,553 |
| 2021/12/13 | 18,215 | 18,340 | 18,215 | 18,235 | +170 | +0.9% | 323 |
| 2021/12/10 | 18,115 | 18,165 | 18,050 | 18,065 | -235 | -1.3% | 1,003 |
| 2021/12/09 | 18,395 | 18,395 | 18,285 | 18,300 | -55 | -0.3% | 717 |
| 2021/12/08 | 18,290 | 18,455 | 18,250 | 18,355 | +125 | +0.7% | 1,391 |
| 2021/12/07 | 18,170 | 18,275 | 18,110 | 18,230 | +85 | +0.5% | 1,734 |
| 2021/12/06 | 18,090 | 18,200 | 18,065 | 18,145 | +165 | +0.9% | 370 |
| 2021/12/03 | 17,880 | 18,020 | 17,805 | 17,980 | -20 | -0.1% | 525 |
| 2021/12/02 | 18,125 | 18,125 | 17,970 | 18,000 | -365 | -2% | 1,266 |
| 2021/12/01 | 17,980 | 18,370 | 17,980 | 18,365 | -5 | ±0% | 1,036 |
| 2021/11/30 | 18,540 | 18,545 | 18,330 | 18,370 | -205 | -1.1% | 1,127 |
| 2021/11/29 | 18,575 | 18,700 | 18,425 | 18,575 | -365 | -1.9% | 1,857 |
| 2021/11/26 | 18,950 | 19,110 | 18,870 | 18,940 | -100 | -0.5% | 1,003 |
| 2021/11/25 | 19,080 | 19,120 | 19,020 | 19,040 | +10 | +0.1% | 1,573 |
| 2021/11/24 | 18,990 | 19,170 | 18,950 | 19,030 | -730 | -3.7% | 2,957 |
| 2021/11/22 | 19,800 | 19,890 | 19,710 | 19,760 | -540 | -2.7% | 2,948 |
| 2021/11/19 | 20,110 | 20,310 | 20,100 | 20,300 | +80 | +0.4% | 878 |
| 2021/11/18 | 20,230 | 20,360 | 20,160 | 20,220 | +50 | +0.2% | 1,372 |
| 2021/11/17 | 20,180 | 20,250 | 20,100 | 20,170 | -50 | -0.2% | 1,277 |
| 2021/11/16 | 20,110 | 20,290 | 20,110 | 20,220 | +270 | +1.4% | 2,047 |
| 2021/11/15 | 20,180 | 20,300 | 19,930 | 19,950 | -140 | -0.7% | 1,842 |
| 2021/11/12 | 20,160 | 20,170 | 20,020 | 20,090 | +200 | +1% | 2,345 |
| 2021/11/11 | 19,700 | 19,900 | 19,700 | 19,890 | +970 | +5.1% | 6,771 |
| 2021/11/10 | 19,050 | 19,060 | 18,920 | 18,920 | +60 | +0.3% | 736 |
| 2021/11/09 | 19,050 | 19,090 | 18,850 | 18,860 | -190 | -1% | 1,247 |
| 2021/11/08 | 18,920 | 19,060 | 18,890 | 19,050 | +500 | +2.7% | 1,715 |
| 2021/11/05 | 18,530 | 18,600 | 18,500 | 18,550 | +250 | +1.4% | 1,271 |
| 2021/11/04 | 18,330 | 18,400 | 18,300 | 18,300 | -240 | -1.3% | 1,139 |
| 2021/11/02 | 18,660 | 18,680 | 18,530 | 18,540 | -30 | -0.2% | 554 |
701～
750
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
