99,120
+860 (+0.88%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 86,900 | 88,850 | 86,880 | 88,850 | +3,480 | +4.1% | 10,137 |
| 2025/03/27 | 85,270 | 85,370 | 84,700 | 85,370 | +470 | +0.6% | 2,687 |
| 2025/03/26 | 85,210 | 85,300 | 84,500 | 84,900 | -360 | -0.4% | 2,674 |
| 2025/03/25 | 84,400 | 85,370 | 84,280 | 85,260 | +1,040 | +1.2% | 4,228 |
| 2025/03/24 | 84,050 | 84,380 | 83,750 | 84,220 | -230 | -0.3% | 4,558 |
| 2025/03/21 | 85,110 | 85,390 | 84,080 | 84,450 | -1,220 | -1.4% | 6,083 |
| 2025/03/19 | 84,470 | 85,670 | 84,090 | 85,670 | +2,140 | +2.6% | 6,433 |
| 2025/03/18 | 82,150 | 84,000 | 82,110 | 83,530 | +1,960 | +2.4% | 6,343 |
| 2025/03/17 | 81,940 | 81,940 | 81,340 | 81,570 | +120 | +0.1% | 5,223 |
| 2025/03/14 | 80,400 | 81,730 | 80,310 | 81,450 | +3,100 | +4% | 5,379 |
| 2025/03/13 | 78,770 | 79,230 | 78,200 | 78,350 | +1,110 | +1.4% | 3,382 |
| 2025/03/12 | 76,390 | 77,250 | 76,310 | 77,240 | +2,290 | +3.1% | 2,638 |
| 2025/03/11 | 74,660 | 75,200 | 73,700 | 74,950 | -1,700 | -2.2% | 6,017 |
| 2025/03/10 | 77,060 | 77,070 | 76,380 | 76,650 | +200 | +0.3% | 1,643 |
| 2025/03/07 | 76,950 | 77,240 | 76,010 | 76,450 | -1,970 | -2.5% | 4,004 |
| 2025/03/06 | 78,660 | 79,100 | 78,190 | 78,420 | -900 | -1.1% | 4,151 |
| 2025/03/05 | 79,000 | 79,440 | 78,150 | 79,320 | +1,840 | +2.4% | 5,935 |
| 2025/03/04 | 77,740 | 77,970 | 76,370 | 77,480 | +160 | +0.2% | 4,357 |
| 2025/03/03 | 77,970 | 77,980 | 76,560 | 77,320 | +1,730 | +2.3% | 8,900 |
| 2025/02/28 | 76,270 | 76,600 | 75,020 | 75,590 | -1,740 | -2.3% | 8,014 |
| 2025/02/27 | 77,950 | 78,430 | 76,500 | 77,330 | -1,110 | -1.4% | 3,990 |
| 2025/02/26 | 78,770 | 79,140 | 77,840 | 78,440 | -1,830 | -2.3% | 6,786 |
| 2025/02/25 | 81,350 | 81,350 | 79,820 | 80,270 | -680 | -0.8% | 5,419 |
| 2025/02/21 | 81,130 | 81,300 | 80,470 | 80,950 | -230 | -0.3% | 4,642 |
| 2025/02/20 | 81,570 | 81,910 | 80,900 | 81,180 | -1,290 | -1.6% | 13,184 |
| 2025/02/19 | 82,600 | 83,010 | 82,010 | 82,470 | +800 | +1% | 5,363 |
| 2025/02/18 | 80,560 | 81,760 | 80,260 | 81,670 | +1,500 | +1.9% | 4,714 |
| 2025/02/17 | 80,260 | 81,250 | 79,930 | 80,170 | -3,090 | -3.7% | 10,320 |
| 2025/02/14 | 83,620 | 83,640 | 82,800 | 83,260 | -150 | -0.2% | 5,910 |
| 2025/02/13 | 83,120 | 84,300 | 82,630 | 83,410 | +1,790 | +2.2% | 7,942 |
| 2025/02/12 | 81,460 | 81,800 | 81,010 | 81,620 | +1,540 | +1.9% | 7,564 |
| 2025/02/10 | 79,530 | 80,080 | 79,000 | 80,080 | +1,160 | +1.5% | 3,815 |
| 2025/02/07 | 78,170 | 79,190 | 78,010 | 78,920 | -750 | -0.9% | 5,669 |
| 2025/02/06 | 79,710 | 79,770 | 79,000 | 79,670 | -330 | -0.4% | 5,096 |
| 2025/02/05 | 79,940 | 80,170 | 79,120 | 80,000 | +510 | +0.6% | 8,185 |
| 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 |
101～
150
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
