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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 8,930 | 8,940 | 8,840 | 8,870 | -180 | -2% | 1,708 |
| 2018/09/21 | 8,940 | 9,050 | 8,940 | 9,050 | +200 | +2.3% | 1,282 |
| 2018/09/20 | 8,890 | 8,890 | 8,840 | 8,850 | ±0 | ±0% | 1,327 |
| 2018/09/19 | 8,790 | 8,850 | 8,780 | 8,850 | +110 | +1.3% | 2,013 |
| 2018/09/18 | 8,740 | 8,760 | 8,690 | 8,740 | -100 | -1.1% | 279 |
| 2018/09/14 | 8,820 | 8,840 | 8,800 | 8,840 | +40 | +0.5% | 458 |
| 2018/09/13 | 8,720 | 8,800 | 8,720 | 8,800 | +200 | +2.3% | 415 |
| 2018/09/12 | 8,650 | 8,700 | 8,580 | 8,600 | ±0 | ±0% | 652 |
| 2018/09/11 | 8,550 | 8,600 | 8,550 | 8,600 | +70 | +0.8% | 482 |
| 2018/09/10 | 8,590 | 8,590 | 8,520 | 8,530 | -90 | -1% | 677 |
| 2018/09/07 | 8,590 | 8,630 | 8,520 | 8,620 | -30 | -0.3% | 1,129 |
| 2018/09/06 | 8,630 | 8,650 | 8,630 | 8,650 | +80 | +0.9% | 180 |
| 2018/09/05 | 8,560 | 8,600 | 8,560 | 8,570 | -80 | -0.9% | 307 |
| 2018/09/04 | 8,630 | 8,650 | 8,630 | 8,650 | +10 | +0.1% | 63 |
| 2018/09/03 | 8,660 | 8,660 | 8,590 | 8,640 | -80 | -0.9% | 724 |
| 2018/08/31 | 8,650 | 8,720 | 8,590 | 8,720 | -20 | -0.2% | 495 |
| 2018/08/30 | 8,810 | 8,810 | 8,740 | 8,740 | +10 | +0.1% | 360 |
| 2018/08/29 | 8,700 | 8,750 | 8,670 | 8,730 | -50 | -0.6% | 629 |
| 2018/08/28 | 8,770 | 8,820 | 8,770 | 8,780 | +90 | +1% | 326 |
| 2018/08/27 | 8,740 | 8,750 | 8,690 | 8,690 | +210 | +2.5% | 1,588 |
| 2018/08/24 | 8,490 | 8,500 | 8,430 | 8,480 | -40 | -0.5% | 444 |
| 2018/08/23 | 8,520 | 8,520 | 8,440 | 8,520 | +20 | +0.2% | 1,755 |
| 2018/08/22 | 8,470 | 8,510 | 8,440 | 8,500 | +50 | +0.6% | 988 |
| 2018/08/21 | 8,370 | 8,460 | 8,340 | 8,450 | +60 | +0.7% | 840 |
| 2018/08/20 | 8,340 | 8,400 | 8,300 | 8,390 | +130 | +1.6% | 559 |
| 2018/08/17 | 8,310 | 8,310 | 8,250 | 8,260 | -60 | -0.7% | 581 |
| 2018/08/16 | 8,210 | 8,330 | 8,010 | 8,320 | -160 | -1.9% | 7,836 |
| 2018/08/15 | 8,560 | 8,590 | 8,480 | 8,480 | -40 | -0.5% | 460 |
| 2018/08/14 | 8,480 | 8,560 | 8,460 | 8,520 | -80 | -0.9% | 831 |
| 2018/08/13 | 8,770 | 8,770 | 8,600 | 8,600 | -160 | -1.8% | 1,230 |
| 2018/08/10 | 8,850 | 8,850 | 8,760 | 8,760 | -70 | -0.8% | 877 |
| 2018/08/09 | 8,840 | 8,860 | 8,800 | 8,830 | -40 | -0.5% | 516 |
| 2018/08/08 | 8,840 | 8,900 | 8,830 | 8,870 | +50 | +0.6% | 238 |
| 2018/08/07 | 8,850 | 8,860 | 8,800 | 8,820 | -100 | -1.1% | 916 |
| 2018/08/06 | 8,920 | 8,940 | 8,920 | 8,920 | +70 | +0.8% | 174 |
| 2018/08/03 | 8,900 | 8,910 | 8,850 | 8,850 | -170 | -1.9% | 2,002 |
| 2018/08/02 | 9,030 | 9,070 | 9,020 | 9,020 | -60 | -0.7% | 336 |
| 2018/08/01 | 9,100 | 9,130 | 9,080 | 9,080 | +110 | +1.2% | 622 |
| 2018/07/31 | 8,950 | 9,030 | 8,950 | 8,970 | +10 | +0.1% | 357 |
| 2018/07/30 | 9,000 | 9,000 | 8,960 | 8,960 | -90 | -1% | 403 |
| 2018/07/27 | 9,020 | 9,050 | 8,980 | 9,050 | -10 | -0.1% | 545 |
| 2018/07/26 | 9,140 | 9,140 | 9,060 | 9,060 | +30 | +0.3% | 604 |
| 2018/07/25 | 9,090 | 9,090 | 9,030 | 9,030 | +10 | +0.1% | 263 |
| 2018/07/24 | 9,100 | 9,100 | 9,000 | 9,020 | -110 | -1.2% | 1,916 |
| 2018/07/23 | 9,180 | 9,180 | 9,110 | 9,130 | -90 | -1% | 1,358 |
| 2018/07/20 | 9,250 | 9,280 | 9,140 | 9,220 | -80 | -0.9% | 1,196 |
| 2018/07/19 | 9,330 | 9,380 | 9,280 | 9,300 | -30 | -0.3% | 257 |
| 2018/07/18 | 9,380 | 9,410 | 9,310 | 9,330 | -190 | -2% | 472 |
| 2018/07/17 | 9,480 | 9,520 | 9,440 | 9,520 | -60 | -0.6% | 427 |
| 2018/07/13 | 9,580 | 9,600 | 9,570 | 9,580 | +100 | +1.1% | 315 |
1601～
1650
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
