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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 11,890 | 11,890 | 11,855 | 11,875 | +110 | +0.9% | 24,270 |
| 2025/07/31 | 11,750 | 11,775 | 11,730 | 11,765 | -20 | -0.2% | 21,550 |
| 2025/07/30 | 11,850 | 11,860 | 11,785 | 11,785 | -20 | -0.2% | 21,470 |
| 2025/07/29 | 11,795 | 11,825 | 11,770 | 11,805 | -40 | -0.3% | 25,970 |
| 2025/07/28 | 11,815 | 11,860 | 11,780 | 11,845 | +5 | ±0% | 33,630 |
| 2025/07/25 | 11,885 | 11,920 | 11,820 | 11,840 | ±0 | ±0% | 20,070 |
| 2025/07/24 | 11,910 | 11,930 | 11,830 | 11,840 | -250 | -2.1% | 62,010 |
| 2025/07/23 | 12,080 | 12,105 | 12,035 | 12,090 | +75 | +0.6% | 35,650 |
| 2025/07/22 | 12,005 | 12,050 | 12,000 | 12,015 | +125 | +1.1% | 41,770 |
| 2025/07/18 | 11,890 | 11,915 | 11,880 | 11,890 | +5 | ±0% | 30,650 |
| 2025/07/17 | 11,880 | 11,920 | 11,870 | 11,885 | -40 | -0.3% | 30,740 |
| 2025/07/16 | 11,900 | 11,930 | 11,870 | 11,925 | +30 | +0.3% | 36,980 |
| 2025/07/15 | 11,855 | 11,920 | 11,845 | 11,895 | +5 | ±0% | 22,460 |
| 2025/07/14 | 11,930 | 11,930 | 11,860 | 11,890 | +130 | +1.1% | 45,370 |
| 2025/07/11 | 11,675 | 11,785 | 11,665 | 11,760 | +85 | +0.7% | 19,670 |
| 2025/07/10 | 11,610 | 11,675 | 11,605 | 11,675 | +90 | +0.8% | 13,760 |
| 2025/07/09 | 11,605 | 11,655 | 11,585 | 11,585 | -105 | -0.9% | 21,730 |
| 2025/07/08 | 11,665 | 11,700 | 11,650 | 11,690 | +160 | +1.4% | 21,750 |
| 2025/07/07 | 11,550 | 11,550 | 11,455 | 11,530 | -45 | -0.4% | 37,150 |
| 2025/07/04 | 11,585 | 11,585 | 11,535 | 11,575 | -35 | -0.3% | 10,730 |
| 2025/07/03 | 11,550 | 11,610 | 11,510 | 11,610 | +110 | +1% | 22,190 |
| 2025/07/02 | 11,535 | 11,535 | 11,475 | 11,500 | -20 | -0.2% | 33,450 |
| 2025/07/01 | 11,475 | 11,520 | 11,420 | 11,520 | +140 | +1.2% | 40,180 |
| 2025/06/30 | 11,300 | 11,380 | 11,300 | 11,380 | -40 | -0.4% | 37,920 |
| 2025/06/27 | 11,550 | 11,550 | 11,420 | 11,420 | -195 | -1.7% | 41,960 |
| 2025/06/26 | 11,635 | 11,635 | 11,570 | 11,615 | -20 | -0.2% | 17,200 |
| 2025/06/25 | 11,600 | 11,635 | 11,560 | 11,635 | +40 | +0.3% | 24,120 |
| 2025/06/24 | 11,700 | 11,735 | 11,580 | 11,595 | -285 | -2.4% | 37,480 |
| 2025/06/23 | 11,835 | 11,880 | 11,810 | 11,880 | +190 | +1.6% | 31,820 |
| 2025/06/20 | 11,760 | 11,760 | 11,680 | 11,690 | -10 | -0.1% | 14,900 |
| 2025/06/19 | 11,750 | 11,785 | 11,690 | 11,700 | -90 | -0.8% | 29,740 |
| 2025/06/18 | 11,820 | 11,835 | 11,760 | 11,790 | +5 | ±0% | 38,860 |
| 2025/06/17 | 11,820 | 11,845 | 11,755 | 11,785 | -40 | -0.3% | 26,240 |
| 2025/06/16 | 11,955 | 11,970 | 11,805 | 11,825 | +10 | +0.1% | 77,480 |
| 2025/06/13 | 11,670 | 11,840 | 11,660 | 11,815 | +190 | +1.6% | 57,790 |
| 2025/06/12 | 11,655 | 11,680 | 11,620 | 11,625 | +5 | ±0% | 26,050 |
| 2025/06/11 | 11,580 | 11,640 | 11,565 | 11,620 | +75 | +0.6% | 18,660 |
| 2025/06/10 | 11,550 | 11,550 | 11,490 | 11,545 | +35 | +0.3% | 21,720 |
| 2025/06/09 | 11,530 | 11,530 | 11,430 | 11,510 | -120 | -1% | 34,130 |
| 2025/06/06 | 11,595 | 11,665 | 11,590 | 11,630 | +60 | +0.5% | 23,110 |
| 2025/06/05 | 11,605 | 11,605 | 11,555 | 11,570 | -40 | -0.3% | 25,300 |
| 2025/06/04 | 11,590 | 11,640 | 11,570 | 11,610 | +60 | +0.5% | 37,850 |
| 2025/06/03 | 11,595 | 11,600 | 11,525 | 11,550 | +65 | +0.6% | 29,050 |
| 2025/06/02 | 11,435 | 11,485 | 11,365 | 11,485 | +95 | +0.8% | 29,330 |
| 2025/05/30 | 11,425 | 11,450 | 11,360 | 11,390 | -60 | -0.5% | 17,840 |
| 2025/05/29 | 11,425 | 11,470 | 11,375 | 11,450 | -5 | ±0% | 136,090 |
| 2025/05/28 | 11,440 | 11,495 | 11,415 | 11,455 | +20 | +0.2% | 27,340 |
| 2025/05/27 | 11,465 | 11,470 | 11,395 | 11,435 | -15 | -0.1% | 14,300 |
| 2025/05/26 | 11,495 | 11,495 | 11,430 | 11,450 | -20 | -0.2% | 12,630 |
| 2025/05/23 | 11,410 | 11,480 | 11,355 | 11,470 | ±0 | ±0% | 15,790 |
1～
50
件表示中 / 1802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
