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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 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 |
| 2018/11/20 | 3,625 | 3,625 | 3,600 | 3,600 | -5 | -0.1% | 760 |
| 2018/11/19 | 3,600 | 3,625 | 3,590 | 3,605 | +5 | +0.1% | 980 |
| 2018/11/16 | 3,625 | 3,650 | 3,600 | 3,600 | -25 | -0.7% | 1,590 |
| 2018/11/15 | 3,625 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 1,090 |
| 2018/11/14 | 3,610 | 3,615 | 3,600 | 3,615 | +15 | +0.4% | 210 |
| 2018/11/13 | 3,590 | 3,600 | 3,585 | 3,600 | ±0 | ±0% | 1,080 |
| 2018/11/12 | 3,630 | 3,665 | 3,600 | 3,600 | -45 | -1.2% | 3,110 |
| 2018/11/09 | 3,665 | 3,665 | 3,645 | 3,645 | -15 | -0.4% | 20 |
| 2018/11/08 | 3,665 | 3,665 | 3,645 | 3,660 | +10 | +0.3% | 310 |
| 2018/11/07 | 3,670 | 3,685 | 3,635 | 3,650 | +25 | +0.7% | 1,360 |
| 2018/11/06 | 3,675 | 3,675 | 3,625 | 3,625 | -40 | -1.1% | 530 |
| 2018/11/05 | 3,665 | 3,670 | 3,665 | 3,665 | +50 | +1.4% | 2,130 |
| 2018/11/02 | 3,640 | 3,695 | 3,615 | 3,615 | ±0 | ±0% | 2,950 |
| 2018/11/01 | 3,615 | 3,615 | 3,615 | 3,615 | +10 | +0.3% | 350 |
| 2018/10/31 | 3,600 | 3,615 | 3,600 | 3,605 | +5 | +0.1% | 870 |
| 2018/10/30 | 3,605 | 3,615 | 3,600 | 3,600 | -5 | -0.1% | 1,380 |
| 2018/10/29 | 3,635 | 3,645 | 3,605 | 3,605 | -35 | -1% | 3,310 |
| 2018/10/26 | 3,650 | 3,650 | 3,635 | 3,640 | -10 | -0.3% | 970 |
1601～
1650
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
