92,600
-30 (-0.03%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 78,330 | 79,590 | 78,260 | 79,490 | +1,670 | +2.1% | 4,059 |
| 2025/02/03 | 78,000 | 78,400 | 77,230 | 77,820 | +680 | +0.9% | 4,989 |
| 2025/01/31 | 76,870 | 77,140 | 76,430 | 77,140 | +1,240 | +1.6% | 3,205 |
| 2025/01/30 | 76,590 | 76,600 | 75,850 | 75,900 | -280 | -0.4% | 1,984 |
| 2025/01/29 | 76,970 | 77,110 | 76,120 | 76,180 | +190 | +0.3% | 3,076 |
| 2025/01/28 | 75,470 | 76,330 | 75,210 | 75,990 | -760 | -1% | 3,101 |
| 2025/01/27 | 77,180 | 77,190 | 76,410 | 76,750 | -50 | -0.1% | 2,179 |
| 2025/01/24 | 76,270 | 77,000 | 76,100 | 76,800 | +530 | +0.7% | 3,778 |
| 2025/01/23 | 76,870 | 76,870 | 75,960 | 76,270 | +900 | +1.2% | 3,670 |
| 2025/01/22 | 74,690 | 75,700 | 74,420 | 75,370 | +1,720 | +2.3% | 3,990 |
| 2025/01/21 | 73,010 | 73,670 | 72,720 | 73,650 | +240 | +0.3% | 1,823 |
| 2025/01/20 | 73,070 | 73,450 | 72,500 | 73,410 | +270 | +0.4% | 3,002 |
| 2025/01/17 | 73,400 | 73,670 | 72,900 | 73,140 | +120 | +0.2% | 3,277 |
| 2025/01/16 | 74,190 | 74,190 | 72,630 | 73,020 | -1,230 | -1.7% | 4,645 |
| 2025/01/15 | 73,960 | 74,250 | 73,710 | 74,250 | +290 | +0.4% | 2,006 |
| 2025/01/14 | 72,700 | 73,960 | 72,400 | 73,960 | +90 | +0.1% | 6,025 |
| 2025/01/10 | 73,270 | 73,880 | 73,250 | 73,870 | +620 | +0.8% | 3,194 |
| 2025/01/09 | 72,960 | 73,250 | 72,650 | 73,250 | +1,050 | +1.5% | 3,687 |
| 2025/01/08 | 72,420 | 72,420 | 72,070 | 72,200 | +490 | +0.7% | 2,322 |
| 2025/01/07 | 71,250 | 72,000 | 71,250 | 71,710 | +410 | +0.6% | 3,872 |
| 2025/01/06 | 71,350 | 72,000 | 71,170 | 71,300 | +790 | +1.1% | 3,330 |
| 2024/12/30 | 70,700 | 71,230 | 70,360 | 70,510 | -650 | -0.9% | 3,783 |
| 2024/12/27 | 71,100 | 71,250 | 70,310 | 71,160 | +810 | +1.2% | 7,234 |
| 2024/12/26 | 69,750 | 70,790 | 69,730 | 70,350 | +620 | +0.9% | 7,584 |
| 2024/12/25 | 69,750 | 70,000 | 69,480 | 69,730 | +330 | +0.5% | 2,108 |
| 2024/12/24 | 69,600 | 69,770 | 69,350 | 69,400 | -280 | -0.4% | 3,314 |
| 2024/12/23 | 69,360 | 69,880 | 69,280 | 69,680 | +1,000 | +1.5% | 3,824 |
| 2024/12/20 | 69,120 | 69,250 | 68,430 | 68,680 | +900 | +1.3% | 3,834 |
| 2024/12/19 | 66,060 | 68,300 | 66,000 | 67,780 | -520 | -0.8% | 3,591 |
| 2024/12/18 | 68,460 | 68,700 | 67,920 | 68,300 | -600 | -0.9% | 1,479 |
| 2024/12/17 | 68,760 | 69,330 | 68,720 | 68,900 | +230 | +0.3% | 1,705 |
| 2024/12/16 | 69,000 | 69,220 | 68,500 | 68,670 | -1,130 | -1.6% | 3,075 |
| 2024/12/13 | 69,220 | 70,630 | 69,140 | 69,800 | -1,600 | -2.2% | 3,409 |
| 2024/12/12 | 71,040 | 71,480 | 70,480 | 71,400 | +1,610 | +2.3% | 8,458 |
| 2024/12/11 | 69,860 | 70,000 | 69,010 | 69,790 | +1,800 | +2.6% | 4,523 |
| 2024/12/10 | 67,400 | 68,000 | 66,870 | 67,990 | +2,820 | +4.3% | 3,962 |
| 2024/12/09 | 65,460 | 65,780 | 64,470 | 65,170 | -330 | -0.5% | 2,547 |
| 2024/12/06 | 65,800 | 65,800 | 64,600 | 65,500 | -520 | -0.8% | 1,770 |
| 2024/12/05 | 66,090 | 66,470 | 65,700 | 66,020 | +720 | +1.1% | 1,811 |
| 2024/12/04 | 65,500 | 65,580 | 64,970 | 65,300 | -300 | -0.5% | 1,366 |
| 2024/12/03 | 64,660 | 65,670 | 64,560 | 65,600 | +740 | +1.1% | 2,524 |
| 2024/12/02 | 65,110 | 66,000 | 64,610 | 64,860 | -1,920 | -2.9% | 5,507 |
| 2024/11/29 | 66,010 | 66,840 | 65,510 | 66,780 | -110 | -0.2% | 3,226 |
| 2024/11/28 | 66,500 | 67,000 | 65,870 | 66,890 | -690 | -1% | 3,100 |
| 2024/11/27 | 67,950 | 67,990 | 67,100 | 67,580 | -370 | -0.5% | 2,785 |
| 2024/11/26 | 67,290 | 68,750 | 67,100 | 67,950 | -2,550 | -3.6% | 7,119 |
| 2024/11/25 | 73,000 | 73,400 | 69,900 | 70,500 | -2,460 | -3.4% | 10,438 |
| 2024/11/22 | 70,840 | 72,960 | 70,770 | 72,960 | +1,530 | +2.1% | 6,263 |
| 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 |
51～
100
件表示中 / 1731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
