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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 11,275 | 11,375 | 11,275 | 11,375 | +185 | +1.7% | 31,120 |
| 2025/05/01 | 11,250 | 11,250 | 11,115 | 11,190 | -140 | -1.2% | 46,720 |
| 2025/04/30 | 11,345 | 11,360 | 11,290 | 11,330 | -15 | -0.1% | 36,140 |
| 2025/04/28 | 11,395 | 11,420 | 11,285 | 11,345 | -25 | -0.2% | 35,270 |
| 2025/04/25 | 11,500 | 11,550 | 11,330 | 11,370 | -40 | -0.4% | 72,350 |
| 2025/04/24 | 11,390 | 11,540 | 11,385 | 11,410 | +75 | +0.7% | 74,590 |
| 2025/04/23 | 11,440 | 11,545 | 11,290 | 11,335 | -420 | -3.6% | 97,500 |
| 2025/04/22 | 11,635 | 11,765 | 11,530 | 11,755 | +295 | +2.6% | 81,000 |
| 2025/04/21 | 11,415 | 11,470 | 11,390 | 11,460 | +55 | +0.5% | 25,750 |
| 2025/04/18 | 11,455 | 11,465 | 11,355 | 11,405 | -50 | -0.4% | 45,400 |
| 2025/04/17 | 11,460 | 11,510 | 11,400 | 11,455 | +165 | +1.5% | 61,320 |
| 2025/04/16 | 11,195 | 11,295 | 11,195 | 11,290 | +190 | +1.7% | 32,710 |
| 2025/04/15 | 11,075 | 11,125 | 11,055 | 11,100 | +25 | +0.2% | 15,900 |
| 2025/04/14 | 11,190 | 11,190 | 11,035 | 11,075 | -10 | -0.1% | 29,850 |
| 2025/04/11 | 11,040 | 11,125 | 10,990 | 11,085 | +80 | +0.7% | 52,300 |
| 2025/04/10 | 10,905 | 11,045 | 10,870 | 11,005 | +400 | +3.8% | 41,680 |
| 2025/04/09 | 10,485 | 10,610 | 10,390 | 10,605 | -85 | -0.8% | 42,810 |
| 2025/04/08 | 10,575 | 10,695 | 10,570 | 10,690 | +130 | +1.2% | 47,430 |
| 2025/04/07 | 10,500 | 10,775 | 10,405 | 10,560 | -360 | -3.3% | 80,910 |
| 2025/04/04 | 10,980 | 11,010 | 10,820 | 10,920 | -155 | -1.4% | 52,240 |
| 2025/04/03 | 11,300 | 11,310 | 11,065 | 11,075 | -205 | -1.8% | 41,320 |
| 2025/04/02 | 11,280 | 11,330 | 11,230 | 11,280 | -60 | -0.5% | 39,850 |
| 2025/04/01 | 11,325 | 11,385 | 11,290 | 11,340 | +100 | +0.9% | 67,660 |
| 2025/03/31 | 11,190 | 11,245 | 11,085 | 11,240 | -10 | -0.1% | 61,370 |
| 2025/03/28 | 11,150 | 11,250 | 11,140 | 11,250 | +235 | +2.1% | 46,510 |
| 2025/03/27 | 10,995 | 11,015 | 10,960 | 11,015 | +20 | +0.2% | 19,920 |
| 2025/03/26 | 10,930 | 10,995 | 10,925 | 10,995 | +25 | +0.2% | 17,910 |
| 2025/03/25 | 10,950 | 10,980 | 10,940 | 10,970 | +40 | +0.4% | 18,250 |
| 2025/03/24 | 10,945 | 10,945 | 10,905 | 10,930 | -25 | -0.2% | 16,030 |
| 2025/03/21 | 10,955 | 10,970 | 10,915 | 10,955 | -45 | -0.4% | 24,600 |
| 2025/03/19 | 10,965 | 11,025 | 10,920 | 11,000 | +80 | +0.7% | 36,250 |
| 2025/03/18 | 10,845 | 10,925 | 10,825 | 10,920 | +170 | +1.6% | 27,080 |
| 2025/03/17 | 10,750 | 10,770 | 10,715 | 10,750 | +10 | +0.1% | 19,430 |
| 2025/03/14 | 10,690 | 10,755 | 10,665 | 10,740 | +240 | +2.3% | 25,980 |
| 2025/03/13 | 10,530 | 10,560 | 10,480 | 10,500 | +55 | +0.5% | 16,040 |
| 2025/03/12 | 10,430 | 10,445 | 10,395 | 10,445 | +135 | +1.3% | 10,880 |
| 2025/03/11 | 10,230 | 10,310 | 10,190 | 10,310 | -70 | -0.7% | 21,040 |
| 2025/03/10 | 10,420 | 10,420 | 10,360 | 10,380 | +20 | +0.2% | 12,010 |
| 2025/03/07 | 10,430 | 10,430 | 10,350 | 10,360 | -150 | -1.4% | 17,390 |
| 2025/03/06 | 10,525 | 10,545 | 10,500 | 10,510 | -65 | -0.6% | 15,570 |
| 2025/03/05 | 10,560 | 10,580 | 10,530 | 10,575 | +135 | +1.3% | 19,890 |
| 2025/03/04 | 10,455 | 10,475 | 10,360 | 10,440 | +25 | +0.2% | 30,230 |
| 2025/03/03 | 10,440 | 10,480 | 10,395 | 10,415 | +20 | +0.2% | 28,770 |
| 2025/02/28 | 10,410 | 10,430 | 10,325 | 10,395 | -70 | -0.7% | 24,330 |
| 2025/02/27 | 10,540 | 10,540 | 10,425 | 10,465 | -75 | -0.7% | 22,700 |
| 2025/02/26 | 10,545 | 10,560 | 10,500 | 10,540 | -105 | -1% | 24,670 |
| 2025/02/25 | 10,715 | 10,735 | 10,620 | 10,645 | -15 | -0.1% | 25,890 |
| 2025/02/21 | 10,660 | 10,710 | 10,635 | 10,660 | -50 | -0.5% | 23,010 |
| 2025/02/20 | 10,755 | 10,765 | 10,695 | 10,710 | -70 | -0.6% | 30,540 |
| 2025/02/19 | 10,800 | 10,845 | 10,760 | 10,780 | +55 | +0.5% | 28,110 |
1～
50
件表示中 / 1740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
