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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 38,550 | 38,600 | 38,440 | 38,520 | +270 | +0.7% | 1,124 |
2024/01/30 | 38,430 | 38,430 | 38,240 | 38,250 | -180 | -0.5% | 1,001 |
2024/01/29 | 38,440 | 38,450 | 38,300 | 38,430 | +340 | +0.9% | 617 |
2024/01/26 | 38,040 | 38,140 | 37,940 | 38,090 | +140 | +0.4% | 857 |
2024/01/25 | 37,800 | 38,000 | 37,780 | 37,950 | -270 | -0.7% | 1,941 |
2024/01/24 | 38,880 | 38,880 | 38,220 | 38,220 | -270 | -0.7% | 1,829 |
2024/01/23 | 38,250 | 38,830 | 38,250 | 38,490 | +190 | +0.5% | 1,979 |
2024/01/22 | 38,480 | 38,780 | 38,300 | 38,300 | -220 | -0.6% | 2,451 |
2024/01/19 | 38,350 | 38,550 | 38,280 | 38,520 | +870 | +2.3% | 1,874 |
2024/01/18 | 38,000 | 38,020 | 37,640 | 37,650 | -400 | -1.1% | 2,399 |
2024/01/17 | 38,490 | 38,490 | 38,050 | 38,050 | -360 | -0.9% | 2,648 |
2024/01/16 | 38,500 | 38,560 | 38,290 | 38,410 | +300 | +0.8% | 995 |
2024/01/15 | 38,020 | 38,260 | 37,900 | 38,110 | +630 | +1.7% | 2,200 |
2024/01/12 | 37,510 | 37,780 | 37,400 | 37,480 | -130 | -0.3% | 2,103 |
2024/01/11 | 37,420 | 37,770 | 37,400 | 37,610 | +410 | +1.1% | 1,905 |
2024/01/10 | 37,100 | 37,390 | 37,100 | 37,200 | +260 | +0.7% | 1,432 |
2024/01/09 | 37,220 | 37,220 | 36,840 | 36,940 | -590 | -1.6% | 1,835 |
2024/01/05 | 37,930 | 37,930 | 37,530 | 37,530 | +150 | +0.4% | 1,611 |
2024/01/04 | 37,030 | 37,390 | 36,770 | 37,380 | +610 | +1.7% | 1,551 |
2023/12/29 | 37,140 | 37,250 | 36,770 | 36,770 | -820 | -2.2% | 2,832 |
2023/12/28 | 37,600 | 37,780 | 37,450 | 37,590 | +50 | +0.1% | 1,592 |
2023/12/27 | 37,570 | 37,760 | 37,400 | 37,540 | +340 | +0.9% | 1,579 |
2023/12/26 | 37,110 | 37,430 | 37,010 | 37,200 | +200 | +0.5% | 1,257 |
2023/12/25 | 37,190 | 37,190 | 36,890 | 37,000 | +130 | +0.4% | 1,334 |
2023/12/22 | 36,540 | 36,990 | 36,380 | 36,870 | +60 | +0.2% | 1,537 |
2023/12/21 | 36,920 | 36,920 | 36,610 | 36,810 | -310 | -0.8% | 1,028 |
2023/12/20 | 37,500 | 37,510 | 37,100 | 37,120 | +470 | +1.3% | 3,364 |
2023/12/19 | 36,270 | 36,650 | 36,120 | 36,650 | +800 | +2.2% | 1,917 |
2023/12/18 | 35,800 | 35,970 | 35,340 | 35,850 | -380 | -1% | 1,834 |
2023/12/15 | 36,370 | 36,410 | 36,070 | 36,230 | +380 | +1.1% | 1,568 |
2023/12/14 | 36,420 | 36,500 | 35,660 | 35,850 | +50 | +0.1% | 3,177 |
2023/12/13 | 35,650 | 35,910 | 35,560 | 35,800 | -140 | -0.4% | 1,702 |
2023/12/12 | 36,400 | 36,400 | 35,800 | 35,940 | -500 | -1.4% | 4,379 |
2023/12/11 | 36,510 | 36,860 | 36,350 | 36,440 | -650 | -1.8% | 2,605 |
2023/12/08 | 37,120 | 37,160 | 36,150 | 37,090 | -1,140 | -3% | 6,542 |
2023/12/07 | 38,200 | 38,440 | 38,170 | 38,230 | -90 | -0.2% | 1,932 |
2023/12/06 | 38,100 | 38,320 | 38,000 | 38,320 | -110 | -0.3% | 2,396 |
2023/12/05 | 38,430 | 38,890 | 38,420 | 38,430 | -2,030 | -5% | 4,786 |
2023/12/04 | 41,130 | 41,190 | 40,200 | 40,460 | +1,200 | +3.1% | 4,185 |
2023/12/01 | 39,230 | 39,390 | 39,020 | 39,260 | +730 | +1.9% | 2,220 |
2023/11/30 | 38,980 | 39,150 | 38,530 | 38,530 | -500 | -1.3% | 1,911 |
2023/11/29 | 38,960 | 39,210 | 38,710 | 39,030 | +710 | +1.9% | 2,001 |
2023/11/28 | 38,670 | 38,670 | 38,300 | 38,320 | -90 | -0.2% | 1,332 |
2023/11/27 | 38,510 | 38,900 | 38,260 | 38,410 | +600 | +1.6% | 2,572 |
2023/11/24 | 38,030 | 38,290 | 37,780 | 37,810 | ±0 | ±0% | 2,015 |
2023/11/22 | 37,660 | 38,060 | 37,440 | 37,810 | +550 | +1.5% | 2,684 |
2023/11/21 | 36,970 | 37,310 | 36,970 | 37,260 | -210 | -0.6% | 2,204 |
2023/11/20 | 37,580 | 37,770 | 37,370 | 37,470 | -990 | -2.6% | 2,491 |
2023/11/17 | 38,390 | 38,490 | 38,170 | 38,460 | +490 | +1.3% | 1,598 |
2023/11/16 | 37,570 | 37,970 | 37,520 | 37,970 | +210 | +0.6% | 933 |
201~
250
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