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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,635 | 3,650 | 3,635 | 3,645 | +5 | +0.1% | 850 |
| 2018/10/05 | 3,635 | 3,640 | 3,635 | 3,640 | ±0 | ±0% | 190 |
| 2018/10/04 | 3,640 | 3,645 | 3,625 | 3,640 | -10 | -0.3% | 3,770 |
| 2018/10/03 | 3,650 | 3,655 | 3,645 | 3,650 | +5 | +0.1% | 740 |
| 2018/10/02 | 3,655 | 3,655 | 3,645 | 3,645 | ±0 | ±0% | 1,420 |
| 2018/10/01 | 3,650 | 3,650 | 3,640 | 3,645 | ±0 | ±0% | 1,430 |
| 2018/09/28 | 3,645 | 3,660 | 3,645 | 3,645 | -10 | -0.3% | 800 |
| 2018/09/27 | 3,655 | 3,655 | 3,645 | 3,655 | ±0 | ±0% | 1,080 |
| 2018/09/26 | 3,660 | 3,660 | 3,655 | 3,655 | -5 | -0.1% | 600 |
| 2018/09/25 | 3,655 | 3,660 | 3,655 | 3,660 | +5 | +0.1% | 590 |
| 2018/09/21 | 3,645 | 3,660 | 3,645 | 3,655 | +10 | +0.3% | 680 |
| 2018/09/20 | 3,645 | 3,660 | 3,645 | 3,645 | -5 | -0.1% | 1,360 |
| 2018/09/19 | 3,655 | 3,660 | 3,650 | 3,650 | +5 | +0.1% | 610 |
| 2018/09/18 | 3,625 | 3,650 | 3,625 | 3,645 | ±0 | ±0% | 1,240 |
| 2018/09/14 | 3,670 | 3,670 | 3,640 | 3,645 | -5 | -0.1% | 670 |
| 2018/09/13 | 3,640 | 3,650 | 3,625 | 3,650 | +5 | +0.1% | 1,440 |
| 2018/09/12 | 3,635 | 3,655 | 3,635 | 3,645 | +5 | +0.1% | 460 |
| 2018/09/11 | 3,640 | 3,650 | 3,640 | 3,640 | -15 | -0.4% | 1,960 |
| 2018/09/10 | 3,655 | 3,670 | 3,650 | 3,655 | ±0 | ±0% | 1,270 |
| 2018/09/07 | 3,680 | 3,685 | 3,655 | 3,655 | ±0 | ±0% | 930 |
| 2018/09/06 | 3,675 | 3,675 | 3,655 | 3,655 | ±0 | ±0% | 810 |
| 2018/09/05 | 3,660 | 3,660 | 3,655 | 3,655 | -5 | -0.1% | 290 |
| 2018/09/04 | 3,680 | 3,680 | 3,660 | 3,660 | +5 | +0.1% | 730 |
| 2018/09/03 | 3,665 | 3,665 | 3,650 | 3,655 | -5 | -0.1% | 550 |
| 2018/08/31 | 3,655 | 3,685 | 3,655 | 3,660 | -10 | -0.3% | 250 |
| 2018/08/30 | 3,660 | 3,685 | 3,655 | 3,670 | +10 | +0.3% | 990 |
| 2018/08/29 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 270 |
| 2018/08/28 | 3,660 | 3,685 | 3,660 | 3,670 | ±0 | ±0% | 1,120 |
| 2018/08/27 | 3,650 | 3,680 | 3,650 | 3,670 | +20 | +0.5% | 530 |
| 2018/08/24 | 3,670 | 3,685 | 3,645 | 3,650 | ±0 | ±0% | 660 |
| 2018/08/23 | 3,675 | 3,675 | 3,650 | 3,650 | -10 | -0.3% | 460 |
| 2018/08/22 | 3,665 | 3,670 | 3,640 | 3,660 | +25 | +0.7% | 400 |
| 2018/08/21 | 3,635 | 3,650 | 3,635 | 3,635 | -5 | -0.1% | 430 |
| 2018/08/20 | 3,660 | 3,660 | 3,640 | 3,640 | ±0 | ±0% | 1,840 |
| 2018/08/17 | 3,635 | 3,650 | 3,635 | 3,640 | +5 | +0.1% | 280 |
| 2018/08/16 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 490 |
| 2018/08/15 | 3,635 | 3,650 | 3,635 | 3,635 | -5 | -0.1% | 740 |
| 2018/08/14 | 3,625 | 3,640 | 3,625 | 3,640 | +15 | +0.4% | 1,880 |
| 2018/08/13 | 3,635 | 3,640 | 3,625 | 3,625 | -5 | -0.1% | 1,720 |
| 2018/08/10 | 3,635 | 3,635 | 3,630 | 3,630 | -5 | -0.1% | 240 |
| 2018/08/09 | 3,630 | 3,635 | 3,630 | 3,635 | ±0 | ±0% | 940 |
| 2018/08/08 | 3,630 | 3,635 | 3,630 | 3,635 | ±0 | ±0% | 320 |
| 2018/08/07 | 3,630 | 3,635 | 3,630 | 3,635 | -5 | -0.1% | 480 |
| 2018/08/06 | 3,640 | 3,655 | 3,640 | 3,640 | -5 | -0.1% | 260 |
| 2018/08/03 | 3,630 | 3,645 | 3,630 | 3,645 | ±0 | ±0% | 520 |
| 2018/08/02 | 3,655 | 3,655 | 3,635 | 3,645 | -10 | -0.3% | 1,240 |
| 2018/08/01 | 3,650 | 3,655 | 3,650 | 3,655 | ±0 | ±0% | 640 |
| 2018/07/31 | 3,630 | 3,655 | 3,630 | 3,655 | +25 | +0.7% | 820 |
| 2018/07/30 | 3,630 | 3,645 | 3,630 | 3,630 | -15 | -0.4% | 420 |
| 2018/07/27 | 3,630 | 3,645 | 3,625 | 3,645 | +10 | +0.3% | 1,320 |
1601～
1650
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
