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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 6,832 | 6,832 | 6,800 | 6,800 | -80 | -1.2% | 17,650 |
| 2023/09/29 | 6,889 | 6,889 | 6,870 | 6,880 | -40 | -0.6% | 15,760 |
| 2023/09/28 | 6,927 | 6,938 | 6,912 | 6,920 | -65 | -0.9% | 7,010 |
| 2023/09/27 | 7,001 | 7,008 | 6,976 | 6,985 | -50 | -0.7% | 6,770 |
| 2023/09/26 | 7,049 | 7,049 | 7,032 | 7,035 | -3 | ±0% | 3,970 |
| 2023/09/25 | 7,066 | 7,066 | 7,038 | 7,038 | -11 | -0.2% | 3,500 |
| 2023/09/22 | 7,005 | 7,050 | 7,001 | 7,049 | -16 | -0.2% | 3,630 |
| 2023/09/21 | 7,068 | 7,070 | 7,055 | 7,065 | +10 | +0.1% | 4,800 |
| 2023/09/20 | 7,060 | 7,060 | 7,044 | 7,055 | +1 | ±0% | 6,350 |
| 2023/09/19 | 7,050 | 7,062 | 7,048 | 7,054 | +65 | +0.9% | 8,100 |
| 2023/09/15 | 6,966 | 6,997 | 6,956 | 6,989 | +47 | +0.7% | 4,630 |
| 2023/09/14 | 6,958 | 6,959 | 6,933 | 6,942 | -20 | -0.3% | 5,650 |
| 2023/09/13 | 6,960 | 6,974 | 6,953 | 6,962 | -13 | -0.2% | 3,370 |
| 2023/09/12 | 6,961 | 6,979 | 6,955 | 6,975 | +5 | +0.1% | 930 |
| 2023/09/11 | 6,974 | 6,986 | 6,953 | 6,970 | -42 | -0.6% | 6,260 |
| 2023/09/08 | 6,999 | 7,015 | 6,980 | 7,012 | +6 | +0.1% | 3,920 |
| 2023/09/07 | 7,006 | 7,011 | 7,001 | 7,006 | -12 | -0.2% | 3,180 |
| 2023/09/06 | 7,025 | 7,037 | 7,009 | 7,018 | -11 | -0.2% | 8,670 |
| 2023/09/05 | 7,016 | 7,029 | 7,008 | 7,029 | -1 | ±0% | 6,070 |
| 2023/09/04 | 7,010 | 7,030 | 7,002 | 7,030 | +48 | +0.7% | 5,430 |
| 2023/09/01 | 6,983 | 6,988 | 6,968 | 6,982 | -41 | -0.6% | 11,370 |
| 2023/08/31 | 7,028 | 7,030 | 7,016 | 7,023 | +23 | +0.3% | 7,870 |
| 2023/08/30 | 6,986 | 7,005 | 6,986 | 7,000 | +25 | +0.4% | 5,400 |
| 2023/08/29 | 6,954 | 6,977 | 6,949 | 6,975 | +37 | +0.5% | 6,780 |
| 2023/08/28 | 6,940 | 6,947 | 6,929 | 6,938 | +23 | +0.3% | 11,850 |
| 2023/08/25 | 6,914 | 6,926 | 6,908 | 6,915 | +17 | +0.2% | 5,700 |
| 2023/08/24 | 6,869 | 6,898 | 6,858 | 6,898 | +41 | +0.6% | 9,100 |
| 2023/08/23 | 6,852 | 6,858 | 6,843 | 6,857 | +7 | +0.1% | 800 |
| 2023/08/22 | 6,849 | 6,861 | 6,837 | 6,850 | +51 | +0.8% | 6,790 |
| 2023/08/21 | 6,800 | 6,813 | 6,778 | 6,799 | -18 | -0.3% | 4,580 |
| 2023/08/18 | 6,823 | 6,826 | 6,803 | 6,817 | -43 | -0.6% | 4,600 |
| 2023/08/17 | 6,860 | 6,862 | 6,842 | 6,860 | -1 | ±0% | 3,160 |
| 2023/08/16 | 6,860 | 6,863 | 6,847 | 6,861 | -2 | ±0% | 2,010 |
| 2023/08/15 | 6,866 | 6,870 | 6,855 | 6,863 | +10 | +0.1% | 2,280 |
| 2023/08/14 | 6,866 | 6,867 | 6,849 | 6,853 | +21 | +0.3% | 5,370 |
| 2023/08/10 | 6,825 | 6,839 | 6,816 | 6,832 | -13 | -0.2% | 4,520 |
| 2023/08/09 | 6,830 | 6,848 | 6,823 | 6,845 | -17 | -0.2% | 2,330 |
| 2023/08/08 | 6,835 | 6,862 | 6,831 | 6,862 | +49 | +0.7% | 1,660 |
| 2023/08/07 | 6,818 | 6,825 | 6,812 | 6,813 | -21 | -0.3% | 1,790 |
| 2023/08/04 | 6,838 | 6,851 | 6,821 | 6,834 | -47 | -0.7% | 5,290 |
| 2023/08/03 | 6,875 | 6,891 | 6,866 | 6,881 | -18 | -0.3% | 5,760 |
| 2023/08/02 | 6,916 | 6,916 | 6,879 | 6,899 | -23 | -0.3% | 6,050 |
| 2023/08/01 | 6,918 | 6,936 | 6,917 | 6,922 | +55 | +0.8% | 19,530 |
| 2023/07/31 | 6,831 | 6,868 | 6,816 | 6,867 | +129 | +1.9% | 8,670 |
| 2023/07/28 | 6,765 | 6,795 | 6,695 | 6,738 | -127 | -1.8% | 31,350 |
| 2023/07/27 | 6,865 | 6,867 | 6,844 | 6,865 | -6 | -0.1% | 2,980 |
| 2023/07/26 | 6,871 | 6,874 | 6,857 | 6,871 | -11 | -0.2% | 7,630 |
| 2023/07/25 | 6,863 | 6,882 | 6,855 | 6,882 | +4 | +0.1% | 5,370 |
| 2023/07/24 | 6,888 | 6,890 | 6,867 | 6,878 | +30 | +0.4% | 3,960 |
| 2023/07/21 | 6,842 | 6,856 | 6,830 | 6,848 | -1 | ±0% | 5,000 |
151～
200
件表示中 / 1504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
