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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 11,485 | 11,510 | 11,435 | 11,470 | +15 | +0.1% | 26,860 |
| 2025/05/21 | 11,390 | 11,465 | 11,390 | 11,455 | +275 | +2.5% | 45,800 |
| 2025/05/20 | 11,235 | 11,260 | 11,140 | 11,180 | -85 | -0.8% | 28,790 |
| 2025/05/19 | 11,285 | 11,350 | 11,200 | 11,265 | +20 | +0.2% | 33,020 |
| 2025/05/16 | 11,325 | 11,335 | 11,205 | 11,245 | +240 | +2.2% | 40,130 |
| 2025/05/15 | 11,235 | 11,250 | 10,960 | 11,005 | -405 | -3.5% | 71,780 |
| 2025/05/14 | 11,540 | 11,545 | 11,385 | 11,410 | -165 | -1.4% | 21,310 |
| 2025/05/13 | 11,510 | 11,575 | 11,440 | 11,575 | +75 | +0.7% | 56,340 |
| 2025/05/12 | 11,515 | 11,515 | 11,445 | 11,500 | -80 | -0.7% | 28,010 |
| 2025/05/09 | 11,630 | 11,630 | 11,475 | 11,580 | +5 | ±0% | 23,860 |
| 2025/05/08 | 11,650 | 11,775 | 11,555 | 11,575 | -65 | -0.6% | 26,740 |
| 2025/05/07 | 11,675 | 11,675 | 11,535 | 11,640 | +265 | +2.3% | 41,130 |
| 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 |
1～
50
件表示中 / 1770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
