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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 30,300 | 30,870 | 30,300 | 30,870 | +160 | +0.5% | 921 |
| 2023/04/06 | 30,750 | 30,750 | 30,340 | 30,710 | -170 | -0.6% | 1,842 |
| 2023/04/05 | 30,560 | 30,880 | 30,480 | 30,880 | +630 | +2.1% | 3,181 |
| 2023/04/04 | 29,895 | 30,270 | 29,815 | 30,250 | +575 | +1.9% | 1,833 |
| 2023/04/03 | 29,595 | 29,750 | 29,410 | 29,675 | -555 | -1.8% | 2,259 |
| 2023/03/31 | 30,070 | 30,410 | 30,040 | 30,230 | +925 | +3.2% | 1,915 |
| 2023/03/30 | 29,320 | 29,550 | 29,240 | 29,305 | +105 | +0.4% | 1,261 |
| 2023/03/29 | 29,100 | 29,200 | 28,950 | 29,200 | +645 | +2.3% | 1,310 |
| 2023/03/28 | 28,650 | 28,785 | 28,535 | 28,555 | -425 | -1.5% | 1,292 |
| 2023/03/27 | 28,995 | 29,175 | 28,790 | 28,980 | -125 | -0.4% | 1,450 |
| 2023/03/24 | 29,415 | 29,705 | 29,105 | 29,105 | +5 | ±0% | 2,766 |
| 2023/03/23 | 29,035 | 29,220 | 28,860 | 29,100 | +360 | +1.3% | 2,540 |
| 2023/03/22 | 28,835 | 28,985 | 28,550 | 28,740 | -965 | -3.2% | 3,062 |
| 2023/03/20 | 29,445 | 29,720 | 29,290 | 29,705 | +1,145 | +4% | 3,185 |
| 2023/03/17 | 28,310 | 28,565 | 28,300 | 28,560 | +500 | +1.8% | 1,905 |
| 2023/03/16 | 28,280 | 28,280 | 27,825 | 28,060 | -205 | -0.7% | 1,027 |
| 2023/03/15 | 28,290 | 28,395 | 28,140 | 28,265 | -65 | -0.2% | 2,381 |
| 2023/03/14 | 28,000 | 28,360 | 27,940 | 28,330 | +870 | +3.2% | 3,190 |
| 2023/03/13 | 27,710 | 27,750 | 27,410 | 27,460 | +335 | +1.2% | 1,091 |
| 2023/03/10 | 26,980 | 27,130 | 26,835 | 27,125 | +265 | +1% | 365 |
| 2023/03/09 | 27,015 | 27,015 | 26,765 | 26,860 | -245 | -0.9% | 424 |
| 2023/03/08 | 26,930 | 27,105 | 26,870 | 27,105 | -270 | -1% | 411 |
| 2023/03/07 | 27,230 | 27,380 | 27,165 | 27,375 | +20 | +0.1% | 747 |
| 2023/03/06 | 27,405 | 27,405 | 27,265 | 27,355 | +95 | +0.3% | 3,881 |
| 2023/03/03 | 27,365 | 27,365 | 27,240 | 27,260 | +140 | +0.5% | 634 |
| 2023/03/02 | 27,025 | 27,120 | 26,970 | 27,120 | +150 | +0.6% | 1,387 |
| 2023/03/01 | 26,770 | 26,985 | 26,715 | 26,970 | +445 | +1.7% | 929 |
| 2023/02/28 | 26,560 | 26,565 | 26,505 | 26,525 | +15 | +0.1% | 890 |
| 2023/02/27 | 26,465 | 26,655 | 26,335 | 26,510 | +280 | +1.1% | 308 |
| 2023/02/24 | 26,400 | 26,400 | 26,100 | 26,230 | -300 | -1.1% | 269 |
| 2023/02/22 | 26,845 | 26,845 | 26,515 | 26,530 | -95 | -0.4% | 612 |
| 2023/02/21 | 26,595 | 26,640 | 26,520 | 26,625 | +115 | +0.4% | 206 |
| 2023/02/20 | 26,640 | 26,650 | 26,505 | 26,510 | -35 | -0.1% | 332 |
| 2023/02/17 | 26,420 | 26,545 | 26,250 | 26,545 | +125 | +0.5% | 370 |
| 2023/02/16 | 26,245 | 26,420 | 26,245 | 26,420 | ±0 | ±0% | 254 |
| 2023/02/15 | 26,400 | 26,500 | 26,320 | 26,420 | +135 | +0.5% | 861 |
| 2023/02/14 | 26,360 | 26,360 | 26,190 | 26,285 | +75 | +0.3% | 385 |
| 2023/02/13 | 26,110 | 26,370 | 26,110 | 26,210 | +135 | +0.5% | 265 |
| 2023/02/10 | 26,300 | 26,380 | 26,000 | 26,075 | -485 | -1.8% | 1,274 |
| 2023/02/09 | 26,400 | 26,560 | 26,400 | 26,560 | +160 | +0.6% | 170 |
| 2023/02/08 | 26,425 | 26,540 | 26,330 | 26,400 | -485 | -1.8% | 688 |
| 2023/02/07 | 26,750 | 26,930 | 26,650 | 26,885 | +375 | +1.4% | 243 |
| 2023/02/06 | 26,335 | 26,750 | 26,335 | 26,510 | -30 | -0.1% | 854 |
| 2023/02/03 | 26,465 | 26,730 | 26,345 | 26,540 | -910 | -3.3% | 2,138 |
| 2023/02/02 | 27,465 | 27,495 | 27,260 | 27,450 | ±0 | ±0% | 1,185 |
| 2023/02/01 | 27,445 | 27,460 | 27,210 | 27,450 | +300 | +1.1% | 1,428 |
| 2023/01/31 | 27,250 | 27,320 | 27,115 | 27,150 | +10 | ±0% | 511 |
| 2023/01/30 | 27,110 | 27,300 | 27,110 | 27,140 | +75 | +0.3% | 863 |
| 2023/01/27 | 27,280 | 27,315 | 26,995 | 27,065 | -365 | -1.3% | 916 |
| 2023/01/26 | 27,385 | 27,680 | 27,325 | 27,430 | +120 | +0.4% | 509 |
401～
450
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
