99,470
+350 (+0.35%)
株価：2025/08/25 13:25
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 24,400 | 24,400 | 23,720 | 24,010 | -330 | -1.4% | 1,128 |
| 2022/07/29 | 24,585 | 24,595 | 24,060 | 24,340 | -115 | -0.5% | 1,977 |
| 2022/07/28 | 24,435 | 24,710 | 24,305 | 24,455 | +190 | +0.8% | 1,239 |
| 2022/07/27 | 24,400 | 24,495 | 24,245 | 24,265 | -50 | -0.2% | 902 |
| 2022/07/26 | 24,030 | 24,400 | 24,030 | 24,315 | -40 | -0.2% | 271 |
| 2022/07/25 | 24,335 | 24,365 | 24,100 | 24,355 | -300 | -1.2% | 795 |
| 2022/07/22 | 24,360 | 24,655 | 24,250 | 24,655 | +735 | +3.1% | 2,033 |
| 2022/07/21 | 23,930 | 24,030 | 23,890 | 23,920 | -460 | -1.9% | 1,369 |
| 2022/07/20 | 24,485 | 24,485 | 24,265 | 24,380 | -105 | -0.4% | 653 |
| 2022/07/19 | 24,310 | 24,485 | 24,310 | 24,485 | -280 | -1.1% | 494 |
| 2022/07/15 | 24,570 | 24,805 | 24,570 | 24,765 | -140 | -0.6% | 784 |
| 2022/07/14 | 24,695 | 24,975 | 24,695 | 24,905 | +435 | +1.8% | 1,283 |
| 2022/07/13 | 24,300 | 24,500 | 24,250 | 24,470 | -225 | -0.9% | 795 |
| 2022/07/12 | 24,735 | 24,815 | 24,465 | 24,695 | -300 | -1.2% | 2,000 |
| 2022/07/11 | 24,540 | 25,080 | 24,460 | 24,995 | +645 | +2.6% | 2,348 |
| 2022/07/08 | 24,665 | 24,790 | 24,320 | 24,350 | -330 | -1.3% | 1,172 |
| 2022/07/07 | 24,355 | 24,735 | 24,290 | 24,680 | -155 | -0.6% | 1,366 |
| 2022/07/06 | 25,220 | 25,395 | 24,765 | 24,835 | -1,640 | -6.2% | 3,527 |
| 2022/07/05 | 26,300 | 26,545 | 26,230 | 26,475 | +270 | +1% | 937 |
| 2022/07/04 | 25,960 | 26,230 | 25,790 | 26,205 | +645 | +2.5% | 1,571 |
| 2022/07/01 | 26,270 | 26,430 | 25,525 | 25,560 | -1,295 | -4.8% | 6,101 |
| 2022/06/30 | 26,980 | 26,980 | 26,750 | 26,855 | +65 | +0.2% | 918 |
| 2022/06/29 | 26,720 | 26,875 | 26,715 | 26,790 | +160 | +0.6% | 849 |
| 2022/06/28 | 26,715 | 26,860 | 26,620 | 26,630 | -140 | -0.5% | 864 |
| 2022/06/27 | 26,680 | 26,840 | 26,515 | 26,770 | +120 | +0.5% | 1,346 |
| 2022/06/24 | 26,400 | 26,690 | 26,400 | 26,650 | -460 | -1.7% | 1,760 |
| 2022/06/23 | 27,175 | 27,300 | 26,965 | 27,110 | +150 | +0.6% | 1,187 |
| 2022/06/22 | 27,150 | 27,385 | 26,960 | 26,960 | -90 | -0.3% | 1,682 |
| 2022/06/21 | 27,180 | 27,255 | 27,005 | 27,050 | -80 | -0.3% | 1,825 |
| 2022/06/20 | 26,960 | 27,135 | 26,755 | 27,130 | +380 | +1.4% | 2,159 |
| 2022/06/17 | 26,390 | 26,980 | 26,145 | 26,750 | +375 | +1.4% | 3,030 |
| 2022/06/16 | 26,500 | 26,595 | 26,375 | 26,375 | +200 | +0.8% | 1,120 |
| 2022/06/15 | 26,165 | 26,425 | 26,105 | 26,175 | -285 | -1.1% | 1,875 |
| 2022/06/14 | 26,000 | 26,555 | 25,930 | 26,460 | -1,195 | -4.3% | 3,883 |
| 2022/06/13 | 27,905 | 27,990 | 27,430 | 27,655 | +1,140 | +4.3% | 3,720 |
| 2022/06/10 | 26,940 | 26,940 | 26,515 | 26,515 | -225 | -0.8% | 1,969 |
| 2022/06/09 | 27,055 | 27,180 | 26,740 | 26,740 | +275 | +1% | 2,085 |
| 2022/06/08 | 26,435 | 26,645 | 26,340 | 26,465 | +425 | +1.6% | 785 |
| 2022/06/07 | 25,815 | 26,190 | 25,760 | 26,040 | +315 | +1.2% | 2,197 |
| 2022/06/06 | 25,975 | 25,975 | 25,720 | 25,725 | -340 | -1.3% | 1,550 |
| 2022/06/03 | 25,900 | 26,175 | 25,765 | 26,065 | +860 | +3.4% | 2,841 |
| 2022/06/02 | 25,300 | 25,320 | 25,085 | 25,205 | +595 | +2.4% | 2,623 |
| 2022/06/01 | 24,765 | 24,765 | 24,535 | 24,610 | -160 | -0.6% | 552 |
| 2022/05/31 | 24,570 | 24,835 | 24,570 | 24,770 | +260 | +1.1% | 425 |
| 2022/05/30 | 24,320 | 24,815 | 24,200 | 24,510 | +60 | +0.2% | 1,540 |
| 2022/05/27 | 24,405 | 24,640 | 24,405 | 24,450 | -100 | -0.4% | 711 |
| 2022/05/26 | 24,390 | 24,760 | 24,390 | 24,550 | +75 | +0.3% | 1,127 |
| 2022/05/25 | 24,660 | 24,750 | 24,475 | 24,475 | -185 | -0.8% | 696 |
| 2022/05/24 | 24,720 | 24,810 | 24,660 | 24,660 | -335 | -1.3% | 592 |
| 2022/05/23 | 24,840 | 24,995 | 24,500 | 24,995 | +230 | +0.9% | 2,746 |
751～
800
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
