99,500
+380 (+0.38%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 24,840 | 24,995 | 24,500 | 24,995 | +230 | +0.9% | 2,746 |
| 2022/05/20 | 24,630 | 24,780 | 24,465 | 24,765 | +545 | +2.3% | 2,868 |
| 2022/05/19 | 23,975 | 24,240 | 23,900 | 24,220 | -50 | -0.2% | 1,183 |
| 2022/05/18 | 24,370 | 24,490 | 24,000 | 24,270 | -520 | -2.1% | 1,414 |
| 2022/05/17 | 24,550 | 24,790 | 24,490 | 24,790 | +835 | +3.5% | 2,561 |
| 2022/05/16 | 24,230 | 24,500 | 23,860 | 23,955 | -240 | -1% | 4,288 |
| 2022/05/13 | 24,080 | 24,495 | 23,965 | 24,195 | -925 | -3.7% | 3,573 |
| 2022/05/12 | 25,425 | 25,650 | 25,105 | 25,120 | -55 | -0.2% | 2,376 |
| 2022/05/11 | 25,040 | 25,240 | 25,005 | 25,175 | -850 | -3.3% | 4,561 |
| 2022/05/10 | 25,930 | 26,130 | 25,600 | 26,025 | -700 | -2.6% | 2,191 |
| 2022/05/09 | 26,790 | 26,800 | 26,650 | 26,725 | +170 | +0.6% | 1,549 |
| 2022/05/06 | 26,160 | 26,655 | 26,100 | 26,555 | +20 | +0.1% | 2,395 |
| 2022/05/02 | 26,630 | 26,700 | 26,470 | 26,535 | +525 | +2% | 1,941 |
| 2022/04/28 | 25,710 | 26,250 | 25,710 | 26,010 | +255 | +1% | 2,171 |
| 2022/04/27 | 25,810 | 26,145 | 25,670 | 25,755 | -505 | -1.9% | 2,841 |
| 2022/04/26 | 25,850 | 26,330 | 25,785 | 26,260 | -390 | -1.5% | 5,842 |
| 2022/04/25 | 27,350 | 27,475 | 26,615 | 26,650 | -1,300 | -4.7% | 5,570 |
| 2022/04/22 | 28,085 | 28,155 | 27,880 | 27,950 | -80 | -0.3% | 2,048 |
| 2022/04/21 | 27,765 | 28,185 | 27,760 | 28,030 | +390 | +1.4% | 4,670 |
| 2022/04/20 | 28,230 | 28,465 | 27,600 | 27,640 | -1,050 | -3.7% | 8,064 |
| 2022/04/19 | 28,355 | 28,715 | 28,015 | 28,690 | +320 | +1.1% | 7,068 |
| 2022/04/18 | 28,400 | 28,470 | 27,930 | 28,370 | +105 | +0.4% | 5,712 |
| 2022/04/15 | 27,305 | 28,265 | 27,260 | 28,265 | +1,090 | +4% | 5,944 |
| 2022/04/14 | 27,580 | 27,580 | 27,140 | 27,175 | -325 | -1.2% | 9,095 |
| 2022/04/13 | 27,280 | 27,565 | 27,030 | 27,500 | +415 | +1.5% | 6,639 |
| 2022/04/12 | 26,605 | 27,135 | 26,605 | 27,085 | +885 | +3.4% | 6,187 |
| 2022/04/11 | 25,925 | 26,225 | 25,810 | 26,200 | +900 | +3.6% | 5,530 |
| 2022/04/08 | 25,300 | 25,400 | 25,175 | 25,300 | +305 | +1.2% | 1,249 |
| 2022/04/07 | 25,060 | 25,065 | 24,870 | 24,995 | +75 | +0.3% | 1,365 |
| 2022/04/06 | 24,800 | 25,095 | 24,765 | 24,920 | +325 | +1.3% | 1,715 |
| 2022/04/05 | 24,770 | 24,800 | 24,525 | 24,595 | +205 | +0.8% | 814 |
| 2022/04/04 | 24,625 | 24,625 | 24,310 | 24,390 | -320 | -1.3% | 1,448 |
| 2022/04/01 | 24,415 | 24,855 | 24,415 | 24,710 | +475 | +2% | 1,331 |
| 2022/03/31 | 24,625 | 24,625 | 24,235 | 24,235 | +5 | ±0% | 1,629 |
| 2022/03/30 | 24,480 | 24,645 | 24,040 | 24,230 | -605 | -2.4% | 1,869 |
| 2022/03/29 | 24,840 | 25,085 | 24,650 | 24,835 | -130 | -0.5% | 2,568 |
| 2022/03/28 | 25,390 | 25,390 | 24,965 | 24,965 | -230 | -0.9% | 1,808 |
| 2022/03/25 | 25,405 | 25,410 | 24,985 | 25,195 | +785 | +3.2% | 3,006 |
| 2022/03/24 | 24,440 | 24,605 | 24,280 | 24,410 | +625 | +2.6% | 3,579 |
| 2022/03/23 | 23,870 | 23,980 | 23,705 | 23,785 | -265 | -1.1% | 2,561 |
| 2022/03/22 | 23,695 | 24,055 | 23,580 | 24,050 | +700 | +3% | 3,820 |
| 2022/03/18 | 23,485 | 23,525 | 23,175 | 23,350 | +70 | +0.3% | 2,635 |
| 2022/03/17 | 23,100 | 23,320 | 23,100 | 23,280 | +605 | +2.7% | 3,993 |
| 2022/03/16 | 22,680 | 22,845 | 22,615 | 22,675 | -175 | -0.8% | 5,005 |
| 2022/03/15 | 23,440 | 23,600 | 22,850 | 22,850 | -970 | -4.1% | 5,680 |
| 2022/03/14 | 23,800 | 23,995 | 23,670 | 23,820 | +15 | +0.1% | 4,874 |
| 2022/03/11 | 23,715 | 23,960 | 23,685 | 23,805 | +425 | +1.8% | 5,632 |
| 2022/03/10 | 23,580 | 23,695 | 23,055 | 23,380 | -1,980 | -7.8% | 11,355 |
| 2022/03/09 | 25,000 | 25,575 | 24,805 | 25,360 | +1,665 | +7% | 16,912 |
| 2022/03/08 | 23,605 | 23,810 | 23,350 | 23,695 | +375 | +1.6% | 9,764 |
801～
850
件表示中 / 1817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
