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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 44,880 | 45,340 | 44,620 | 45,200 | +1,020 | +2.3% | 2,736 |
| 2024/03/18 | 44,620 | 44,660 | 44,010 | 44,180 | -420 | -0.9% | 2,938 |
| 2024/03/15 | 44,390 | 44,600 | 44,230 | 44,600 | +130 | +0.3% | 2,123 |
| 2024/03/14 | 44,180 | 44,550 | 44,140 | 44,470 | +630 | +1.4% | 2,981 |
| 2024/03/13 | 43,780 | 43,870 | 43,510 | 43,840 | -320 | -0.7% | 2,871 |
| 2024/03/12 | 44,340 | 44,540 | 44,150 | 44,160 | -30 | -0.1% | 3,878 |
| 2024/03/11 | 44,200 | 44,450 | 44,000 | 44,190 | +540 | +1.2% | 4,882 |
| 2024/03/08 | 44,000 | 44,000 | 43,510 | 43,650 | -370 | -0.8% | 3,271 |
| 2024/03/07 | 44,090 | 44,360 | 43,550 | 44,020 | +240 | +0.5% | 3,108 |
| 2024/03/06 | 43,830 | 43,930 | 43,650 | 43,780 | +80 | +0.2% | 4,132 |
| 2024/03/05 | 43,500 | 43,800 | 43,170 | 43,700 | +1,910 | +4.6% | 3,896 |
| 2024/03/04 | 41,670 | 41,960 | 41,500 | 41,790 | +1,360 | +3.4% | 3,031 |
| 2024/03/01 | 40,150 | 40,520 | 40,150 | 40,430 | +390 | +1% | 1,500 |
| 2024/02/29 | 40,200 | 40,240 | 39,770 | 40,040 | +40 | +0.1% | 938 |
| 2024/02/28 | 40,100 | 40,260 | 39,870 | 40,000 | -100 | -0.2% | 1,533 |
| 2024/02/27 | 40,120 | 40,200 | 40,010 | 40,100 | +140 | +0.4% | 536 |
| 2024/02/26 | 40,000 | 40,240 | 39,820 | 39,960 | +200 | +0.5% | 1,593 |
| 2024/02/22 | 39,670 | 39,940 | 39,670 | 39,760 | -120 | -0.3% | 2,528 |
| 2024/02/21 | 39,470 | 39,880 | 39,350 | 39,880 | +540 | +1.4% | 1,799 |
| 2024/02/20 | 39,280 | 39,370 | 39,150 | 39,340 | +140 | +0.4% | 998 |
| 2024/02/19 | 39,000 | 39,350 | 39,000 | 39,200 | +350 | +0.9% | 1,796 |
| 2024/02/16 | 38,600 | 38,920 | 38,600 | 38,850 | +440 | +1.1% | 1,211 |
| 2024/02/15 | 38,590 | 38,620 | 38,410 | 38,410 | -190 | -0.5% | 835 |
| 2024/02/14 | 38,610 | 38,690 | 38,370 | 38,600 | -410 | -1.1% | 1,244 |
| 2024/02/13 | 39,050 | 39,100 | 38,920 | 39,010 | -270 | -0.7% | 2,648 |
| 2024/02/09 | 39,340 | 39,390 | 39,280 | 39,280 | +330 | +0.8% | 1,335 |
| 2024/02/08 | 38,850 | 39,000 | 38,750 | 38,950 | +150 | +0.4% | 1,348 |
| 2024/02/07 | 38,680 | 38,840 | 38,650 | 38,800 | ±0 | ±0% | 335 |
| 2024/02/06 | 38,810 | 38,880 | 38,650 | 38,800 | -180 | -0.5% | 741 |
| 2024/02/05 | 39,010 | 39,150 | 38,720 | 38,980 | +320 | +0.8% | 1,712 |
| 2024/02/02 | 38,750 | 38,860 | 38,550 | 38,660 | -30 | -0.1% | 1,152 |
| 2024/02/01 | 38,610 | 38,700 | 38,400 | 38,690 | +170 | +0.4% | 1,565 |
| 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 |
351～
400
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
