ＮＥＸＴ ＦＵＮＤＳ 金価格連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 8,944 | 8,984 | 8,929 | 8,934 | -63 | -0.7% | 43,720 |
| 2024/04/26 | 8,887 | 8,997 | 8,878 | 8,997 | +148 | +1.7% | 25,470 |
| 2024/04/25 | 8,812 | 8,854 | 8,792 | 8,849 | +7 | +0.1% | 16,790 |
| 2024/04/24 | 8,813 | 8,844 | 8,782 | 8,842 | +88 | +1% | 36,740 |
| 2024/04/23 | 8,819 | 8,859 | 8,710 | 8,754 | -215 | -2.4% | 75,880 |
| 2024/04/22 | 9,042 | 9,048 | 8,956 | 8,969 | -73 | -0.8% | 82,430 |
| 2024/04/19 | 9,020 | 9,140 | 8,996 | 9,042 | +54 | +0.6% | 125,770 |
| 2024/04/18 | 8,967 | 8,995 | 8,938 | 8,988 | -28 | -0.3% | 53,480 |
| 2024/04/17 | 9,042 | 9,048 | 9,010 | 9,016 | -21 | -0.2% | 86,670 |
| 2024/04/16 | 9,001 | 9,041 | 8,992 | 9,037 | +132 | +1.5% | 83,360 |
| 2024/04/15 | 8,947 | 8,947 | 8,838 | 8,905 | -77 | -0.9% | 111,990 |
| 2024/04/12 | 8,931 | 8,988 | 8,918 | 8,982 | +196 | +2.2% | 52,930 |
| 2024/04/11 | 8,774 | 8,832 | 8,753 | 8,786 | -54 | -0.6% | 58,100 |
| 2024/04/10 | 8,777 | 8,850 | 8,735 | 8,840 | +102 | +1.2% | 30,640 |
| 2024/04/09 | 8,721 | 8,755 | 8,716 | 8,738 | +9 | +0.1% | 45,910 |
| 2024/04/08 | 8,761 | 8,765 | 8,577 | 8,729 | +237 | +2.8% | 68,610 |
| 2024/04/05 | 8,504 | 8,508 | 8,400 | 8,492 | -144 | -1.7% | 73,240 |
| 2024/04/04 | 8,554 | 8,641 | 8,546 | 8,636 | +106 | +1.2% | 54,220 |
| 2024/04/03 | 8,481 | 8,530 | 8,470 | 8,530 | +126 | +1.5% | 44,600 |
| 2024/04/02 | 8,370 | 8,407 | 8,358 | 8,404 | -14 | -0.2% | 26,880 |
| 2024/04/01 | 8,489 | 8,840 | 8,350 | 8,418 | +57 | +0.7% | 52,280 |
| 2024/03/29 | 8,440 | 8,447 | 8,300 | 8,361 | +199 | +2.4% | 16,830 |
| 2024/03/28 | 8,135 | 8,172 | 8,120 | 8,162 | +22 | +0.3% | 14,030 |
| 2024/03/27 | 8,103 | 8,140 | 8,092 | 8,140 | +58 | +0.7% | 13,260 |
| 2024/03/26 | 8,077 | 8,138 | 8,055 | 8,082 | +23 | +0.3% | 14,960 |
| 2024/03/25 | 8,041 | 8,082 | 8,032 | 8,059 | -23 | -0.3% | 17,020 |
| 2024/03/22 | 8,125 | 8,133 | 8,082 | 8,082 | -88 | -1.1% | 30,610 |
| 2024/03/21 | 8,147 | 8,180 | 8,113 | 8,170 | +202 | +2.5% | 17,820 |
| 2024/03/19 | 7,922 | 7,970 | 7,910 | 7,968 | +98 | +1.2% | 14,240 |
| 2024/03/18 | 7,888 | 7,905 | 7,851 | 7,870 | -33 | -0.4% | 17,240 |
| 2024/03/15 | 7,869 | 7,903 | 7,869 | 7,903 | +28 | +0.4% | 8,980 |
| 2024/03/14 | 7,882 | 7,894 | 7,875 | 7,875 | +46 | +0.6% | 9,180 |
| 2024/03/13 | 7,826 | 7,840 | 7,806 | 7,829 | -57 | -0.7% | 11,800 |
| 2024/03/12 | 7,877 | 7,898 | 7,869 | 7,886 | +11 | +0.1% | 12,470 |
| 2024/03/11 | 7,873 | 7,897 | 7,862 | 7,875 | +24 | +0.3% | 22,780 |
| 2024/03/08 | 7,855 | 7,858 | 7,839 | 7,851 | -17 | -0.2% | 15,490 |
| 2024/03/07 | 7,875 | 7,890 | 7,835 | 7,868 | +38 | +0.5% | 14,590 |
| 2024/03/06 | 7,846 | 7,849 | 7,830 | 7,830 | -6 | -0.1% | 10,290 |
| 2024/03/05 | 7,813 | 7,840 | 7,799 | 7,836 | +149 | +1.9% | 15,550 |
| 2024/03/04 | 7,686 | 7,688 | 7,667 | 7,687 | +135 | +1.8% | 13,120 |
| 2024/03/01 | 7,537 | 7,561 | 7,531 | 7,552 | +61 | +0.8% | 7,340 |
| 2024/02/29 | 7,526 | 7,528 | 7,485 | 7,491 | -34 | -0.5% | 19,050 |
| 2024/02/28 | 7,509 | 7,525 | 7,503 | 7,525 | +2 | ±0% | 17,370 |
| 2024/02/27 | 7,516 | 7,523 | 7,511 | 7,523 | +7 | +0.1% | 8,080 |
| 2024/02/26 | 7,522 | 7,522 | 7,495 | 7,516 | +22 | +0.3% | 12,110 |
| 2024/02/22 | 7,485 | 7,495 | 7,482 | 7,494 | +7 | +0.1% | 8,420 |
| 2024/02/21 | 7,465 | 7,487 | 7,459 | 7,487 | +21 | +0.3% | 8,360 |
| 2024/02/20 | 7,447 | 7,466 | 7,438 | 7,466 | +16 | +0.2% | 8,050 |
| 2024/02/19 | 7,430 | 7,450 | 7,430 | 7,450 | +53 | +0.7% | 6,980 |
| 2024/02/16 | 7,386 | 7,412 | 7,379 | 7,397 | +36 | +0.5% | 20,370 |
1～
50
件表示中 / 1494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
