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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 10,360 | 10,420 | 10,320 | 10,370 | -70 | -0.7% | 1,122 |
| 2019/02/27 | 10,490 | 10,490 | 10,440 | 10,440 | -50 | -0.5% | 260 |
| 2019/02/26 | 10,500 | 10,530 | 10,470 | 10,490 | -30 | -0.3% | 2,380 |
| 2019/02/25 | 10,470 | 10,550 | 10,470 | 10,520 | +60 | +0.6% | 1,317 |
| 2019/02/22 | 10,480 | 10,480 | 10,420 | 10,460 | -230 | -2.2% | 1,556 |
| 2019/02/21 | 10,700 | 10,730 | 10,640 | 10,690 | -60 | -0.6% | 2,242 |
| 2019/02/20 | 10,610 | 10,760 | 10,610 | 10,750 | +350 | +3.4% | 4,242 |
| 2019/02/19 | 10,400 | 10,410 | 10,360 | 10,400 | +50 | +0.5% | 716 |
| 2019/02/18 | 10,330 | 10,400 | 10,330 | 10,350 | +170 | +1.7% | 2,592 |
| 2019/02/15 | 10,210 | 10,210 | 10,140 | 10,180 | -80 | -0.8% | 640 |
| 2019/02/14 | 10,210 | 10,260 | 10,190 | 10,260 | +20 | +0.2% | 817 |
| 2019/02/13 | 10,150 | 10,240 | 10,140 | 10,240 | +90 | +0.9% | 943 |
| 2019/02/12 | 10,080 | 10,150 | 10,080 | 10,150 | +140 | +1.4% | 284 |
| 2019/02/08 | 10,010 | 10,050 | 10,000 | 10,010 | +20 | +0.2% | 378 |
| 2019/02/07 | 10,030 | 10,030 | 9,940 | 9,990 | -110 | -1.1% | 823 |
| 2019/02/06 | 10,150 | 10,150 | 10,070 | 10,100 | -20 | -0.2% | 716 |
| 2019/02/05 | 10,090 | 10,120 | 10,060 | 10,120 | +100 | +1% | 669 |
| 2019/02/04 | 10,090 | 10,090 | 10,020 | 10,020 | +30 | +0.3% | 284 |
| 2019/02/01 | 10,040 | 10,050 | 9,950 | 9,990 | -10 | -0.1% | 700 |
| 2019/01/31 | 10,050 | 10,050 | 9,990 | 10,000 | +20 | +0.2% | 397 |
| 2019/01/30 | 9,940 | 10,000 | 9,940 | 9,980 | +150 | +1.5% | 13,205 |
| 2019/01/29 | 9,810 | 9,850 | 9,800 | 9,830 | ±0 | ±0% | 509 |
| 2019/01/28 | 9,790 | 9,840 | 9,770 | 9,830 | +250 | +2.6% | 1,713 |
| 2019/01/25 | 9,590 | 9,590 | 9,550 | 9,580 | +20 | +0.2% | 135 |
| 2019/01/24 | 9,560 | 9,590 | 9,560 | 9,560 | -20 | -0.2% | 223 |
| 2019/01/23 | 9,590 | 9,620 | 9,540 | 9,580 | +80 | +0.8% | 1,402 |
| 2019/01/22 | 9,540 | 9,540 | 9,460 | 9,500 | -60 | -0.6% | 920 |
| 2019/01/21 | 9,620 | 9,620 | 9,560 | 9,560 | -100 | -1% | 135 |
| 2019/01/18 | 9,630 | 9,670 | 9,620 | 9,660 | +70 | +0.7% | 8,366 |
| 2019/01/17 | 9,620 | 9,660 | 9,590 | 9,590 | +100 | +1.1% | 275 |
| 2019/01/16 | 9,560 | 9,560 | 9,480 | 9,490 | -60 | -0.6% | 319 |
| 2019/01/15 | 9,520 | 9,550 | 9,490 | 9,550 | +30 | +0.3% | 146 |
| 2019/01/11 | 9,470 | 9,520 | 9,470 | 9,520 | ±0 | ±0% | 153 |
| 2019/01/10 | 9,480 | 9,520 | 9,460 | 9,520 | +30 | +0.3% | 265 |
| 2019/01/09 | 9,470 | 9,530 | 9,470 | 9,490 | +30 | +0.3% | 104 |
| 2019/01/08 | 9,540 | 9,540 | 9,460 | 9,460 | +10 | +0.1% | 373 |
| 2019/01/07 | 9,420 | 9,500 | 9,410 | 9,450 | -130 | -1.4% | 843 |
| 2019/01/04 | 9,500 | 9,600 | 9,440 | 9,580 | -130 | -1.3% | 2,222 |
| 2018/12/28 | 9,660 | 9,730 | 9,660 | 9,710 | +50 | +0.5% | 1,061 |
| 2018/12/27 | 9,660 | 9,690 | 9,640 | 9,660 | +100 | +1% | 801 |
| 2018/12/26 | 9,550 | 9,620 | 9,490 | 9,560 | +60 | +0.6% | 324 |
| 2018/12/25 | 9,500 | 9,560 | 9,500 | 9,500 | -30 | -0.3% | 1,438 |
| 2018/12/21 | 9,540 | 9,560 | 9,510 | 9,530 | +90 | +1% | 1,003 |
| 2018/12/20 | 9,500 | 9,550 | 9,430 | 9,440 | -120 | -1.3% | 1,548 |
| 2018/12/19 | 9,560 | 9,600 | 9,540 | 9,560 | -30 | -0.3% | 447 |
| 2018/12/18 | 9,590 | 9,610 | 9,590 | 9,590 | +60 | +0.6% | 604 |
| 2018/12/17 | 9,520 | 9,590 | 9,510 | 9,530 | -130 | -1.3% | 751 |
| 2018/12/14 | 9,690 | 9,690 | 9,660 | 9,660 | -30 | -0.3% | 125 |
| 2018/12/13 | 9,710 | 9,710 | 9,650 | 9,690 | ±0 | ±0% | 188 |
| 2018/12/12 | 9,680 | 9,690 | 9,630 | 9,690 | +20 | +0.2% | 531 |
1401～
1450
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
