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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,690 | 3,715 | 3,690 | 3,690 | -25 | -0.7% | 1,430 |
| 2019/02/06 | 3,720 | 3,720 | 3,690 | 3,715 | ±0 | ±0% | 3,180 |
| 2019/02/05 | 3,695 | 3,715 | 3,695 | 3,715 | ±0 | ±0% | 5,120 |
| 2019/02/04 | 3,715 | 3,715 | 3,695 | 3,715 | +20 | +0.5% | 4,000 |
| 2019/02/01 | 3,690 | 3,705 | 3,685 | 3,695 | ±0 | ±0% | 10,040 |
| 2019/01/31 | 3,685 | 3,695 | 3,660 | 3,695 | +25 | +0.7% | 4,810 |
| 2019/01/30 | 3,685 | 3,695 | 3,655 | 3,670 | -20 | -0.5% | 2,160 |
| 2019/01/29 | 3,675 | 3,690 | 3,660 | 3,690 | +35 | +1% | 7,480 |
| 2019/01/28 | 3,665 | 3,670 | 3,650 | 3,655 | -5 | -0.1% | 1,940 |
| 2019/01/25 | 3,660 | 3,660 | 3,640 | 3,660 | ±0 | ±0% | 940 |
| 2019/01/24 | 3,635 | 3,660 | 3,635 | 3,660 | +10 | +0.3% | 720 |
| 2019/01/23 | 3,625 | 3,660 | 3,625 | 3,650 | +25 | +0.7% | 2,070 |
| 2019/01/22 | 3,645 | 3,645 | 3,620 | 3,625 | -25 | -0.7% | 1,400 |
| 2019/01/21 | 3,645 | 3,660 | 3,630 | 3,650 | ±0 | ±0% | 1,510 |
| 2019/01/18 | 3,680 | 3,680 | 3,650 | 3,650 | -15 | -0.4% | 1,410 |
| 2019/01/17 | 3,625 | 3,680 | 3,625 | 3,665 | +40 | +1.1% | 4,940 |
| 2019/01/16 | 3,625 | 3,635 | 3,620 | 3,625 | -20 | -0.5% | 800 |
| 2019/01/15 | 3,625 | 3,645 | 3,620 | 3,645 | ±0 | ±0% | 1,470 |
| 2019/01/11 | 3,640 | 3,650 | 3,625 | 3,645 | -20 | -0.5% | 2,150 |
| 2019/01/10 | 3,640 | 3,675 | 3,640 | 3,665 | +20 | +0.5% | 810 |
| 2019/01/09 | 3,635 | 3,655 | 3,635 | 3,645 | -5 | -0.1% | 800 |
| 2019/01/08 | 3,650 | 3,670 | 3,645 | 3,650 | +5 | +0.1% | 860 |
| 2019/01/07 | 3,660 | 3,665 | 3,630 | 3,645 | -35 | -1% | 4,790 |
| 2019/01/04 | 3,680 | 3,695 | 3,655 | 3,680 | +25 | +0.7% | 3,320 |
| 2018/12/28 | 3,650 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 2,140 |
| 2018/12/27 | 3,670 | 3,670 | 3,650 | 3,650 | -20 | -0.5% | 1,820 |
| 2018/12/26 | 3,670 | 3,670 | 3,645 | 3,670 | +10 | +0.3% | 2,060 |
| 2018/12/25 | 3,710 | 3,710 | 3,650 | 3,660 | +10 | +0.3% | 6,380 |
| 2018/12/21 | 3,625 | 3,650 | 3,610 | 3,650 | +25 | +0.7% | 5,550 |
| 2018/12/20 | 3,650 | 3,655 | 3,625 | 3,625 | -10 | -0.3% | 810 |
| 2018/12/19 | 3,625 | 3,665 | 3,625 | 3,635 | -15 | -0.4% | 2,720 |
| 2018/12/18 | 3,660 | 3,660 | 3,600 | 3,650 | +5 | +0.1% | 4,580 |
| 2018/12/17 | 3,665 | 3,665 | 3,645 | 3,645 | ±0 | ±0% | 240 |
| 2018/12/14 | 3,665 | 3,670 | 3,640 | 3,645 | -20 | -0.5% | 500 |
| 2018/12/13 | 3,670 | 3,670 | 3,645 | 3,665 | +20 | +0.5% | 710 |
| 2018/12/12 | 3,625 | 3,685 | 3,610 | 3,645 | +25 | +0.7% | 4,570 |
| 2018/12/11 | 3,625 | 3,625 | 3,615 | 3,620 | -30 | -0.8% | 1,420 |
| 2018/12/10 | 3,640 | 3,680 | 3,640 | 3,650 | +15 | +0.4% | 910 |
| 2018/12/07 | 3,680 | 3,680 | 3,635 | 3,635 | -30 | -0.8% | 540 |
| 2018/12/06 | 3,630 | 3,700 | 3,630 | 3,665 | +15 | +0.4% | 4,070 |
| 2018/12/05 | 3,665 | 3,665 | 3,640 | 3,650 | -15 | -0.4% | 330 |
| 2018/12/04 | 3,645 | 3,670 | 3,605 | 3,665 | +30 | +0.8% | 2,780 |
| 2018/12/03 | 3,625 | 3,635 | 3,560 | 3,635 | ±0 | ±0% | 3,700 |
| 2018/11/30 | 3,610 | 3,635 | 3,605 | 3,635 | ±0 | ±0% | 1,450 |
| 2018/11/29 | 3,635 | 3,650 | 3,615 | 3,635 | -5 | -0.1% | 1,140 |
| 2018/11/28 | 3,625 | 3,640 | 3,620 | 3,640 | +5 | +0.1% | 250 |
| 2018/11/27 | 3,645 | 3,645 | 3,630 | 3,635 | -5 | -0.1% | 240 |
| 2018/11/26 | 3,630 | 3,640 | 3,625 | 3,640 | +5 | +0.1% | 430 |
| 2018/11/22 | 3,625 | 3,640 | 3,610 | 3,635 | +25 | +0.7% | 1,100 |
| 2018/11/21 | 3,600 | 3,620 | 3,600 | 3,610 | +10 | +0.3% | 880 |
1551～
1600
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
