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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 3,690 | 3,705 | 3,685 | 3,685 | -25 | -0.7% | 370 |
| 2018/05/28 | 3,720 | 3,720 | 3,705 | 3,710 | +10 | +0.3% | 1,150 |
| 2018/05/25 | 3,700 | 3,715 | 3,700 | 3,700 | +5 | +0.1% | 360 |
| 2018/05/24 | 3,685 | 3,705 | 3,675 | 3,695 | -5 | -0.1% | 550 |
| 2018/05/23 | 3,690 | 3,710 | 3,690 | 3,700 | +10 | +0.3% | 420 |
| 2018/05/22 | 3,690 | 3,705 | 3,690 | 3,690 | -10 | -0.3% | 1,000 |
| 2018/05/21 | 3,670 | 3,700 | 3,670 | 3,700 | +30 | +0.8% | 1,570 |
| 2018/05/18 | 3,685 | 3,685 | 3,670 | 3,670 | ±0 | ±0% | 370 |
| 2018/05/17 | 3,670 | 3,680 | 3,665 | 3,670 | ±0 | ±0% | 350 |
| 2018/05/16 | 3,685 | 3,685 | 3,665 | 3,670 | ±0 | ±0% | 500 |
| 2018/05/15 | 3,665 | 3,675 | 3,665 | 3,670 | ±0 | ±0% | 270 |
| 2018/05/14 | 3,670 | 3,675 | 3,665 | 3,670 | -15 | -0.4% | 900 |
| 2018/05/11 | 3,695 | 3,695 | 3,675 | 3,685 | ±0 | ±0% | 240 |
| 2018/05/10 | 3,670 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 300 |
| 2018/05/09 | 3,670 | 3,680 | 3,670 | 3,670 | ±0 | ±0% | 320 |
| 2018/05/08 | 3,675 | 3,675 | 3,670 | 3,670 | +15 | +0.4% | 250 |
| 2018/05/07 | 3,670 | 3,675 | 3,650 | 3,655 | -15 | -0.4% | 930 |
| 2018/05/02 | 3,670 | 3,670 | 3,665 | 3,670 | ±0 | ±0% | 1,290 |
| 2018/05/01 | 3,680 | 3,690 | 3,575 | 3,670 | -20 | -0.5% | 3,550 |
| 2018/04/27 | 3,700 | 3,700 | 3,690 | 3,690 | -10 | -0.3% | 330 |
| 2018/04/26 | 3,690 | 3,705 | 3,685 | 3,700 | ±0 | ±0% | 780 |
| 2018/04/25 | 3,695 | 3,705 | 3,690 | 3,700 | +5 | +0.1% | 420 |
| 2018/04/24 | 3,695 | 3,715 | 3,695 | 3,695 | -15 | -0.4% | 2,010 |
| 2018/04/23 | 3,710 | 3,725 | 3,710 | 3,710 | -15 | -0.4% | 260 |
| 2018/04/20 | 3,725 | 3,725 | 3,710 | 3,725 | ±0 | ±0% | 320 |
| 2018/04/19 | 3,725 | 3,735 | 3,720 | 3,725 | ±0 | ±0% | 890 |
| 2018/04/18 | 3,745 | 3,745 | 3,725 | 3,725 | -10 | -0.3% | 640 |
| 2018/04/17 | 3,745 | 3,745 | 3,725 | 3,735 | -5 | -0.1% | 370 |
| 2018/04/16 | 3,750 | 3,750 | 3,710 | 3,740 | -10 | -0.3% | 1,250 |
| 2018/04/13 | 3,730 | 3,750 | 3,710 | 3,750 | +30 | +0.8% | 700 |
| 2018/04/12 | 3,740 | 3,740 | 3,715 | 3,720 | +10 | +0.3% | 400 |
| 2018/04/11 | 3,745 | 3,745 | 3,710 | 3,710 | -15 | -0.4% | 370 |
| 2018/04/10 | 3,750 | 3,750 | 3,720 | 3,725 | -10 | -0.3% | 1,820 |
| 2018/04/09 | 3,705 | 3,765 | 3,705 | 3,735 | +40 | +1.1% | 900 |
| 2018/04/06 | 3,785 | 3,785 | 3,695 | 3,695 | -70 | -1.9% | 7,060 |
| 2018/04/05 | 3,745 | 3,810 | 3,735 | 3,765 | +35 | +0.9% | 4,730 |
| 2018/04/04 | 3,735 | 3,735 | 3,725 | 3,730 | -30 | -0.8% | 830 |
| 2018/04/03 | 3,780 | 3,780 | 3,755 | 3,760 | +10 | +0.3% | 1,590 |
| 2018/04/02 | 3,730 | 3,780 | 3,730 | 3,750 | +25 | +0.7% | 2,910 |
| 2018/03/30 | 3,705 | 3,730 | 3,705 | 3,725 | ±0 | ±0% | 470 |
| 2018/03/29 | 3,730 | 3,730 | 3,705 | 3,725 | -15 | -0.4% | 370 |
| 2018/03/28 | 3,745 | 3,745 | 3,730 | 3,740 | -5 | -0.1% | 260 |
| 2018/03/27 | 3,740 | 3,745 | 3,720 | 3,745 | -5 | -0.1% | 660 |
| 2018/03/26 | 3,725 | 3,750 | 3,720 | 3,750 | +45 | +1.2% | 1,640 |
| 2018/03/23 | 3,735 | 3,735 | 3,685 | 3,705 | -30 | -0.8% | 1,290 |
| 2018/03/22 | 3,730 | 3,740 | 3,695 | 3,735 | ±0 | ±0% | 780 |
| 2018/03/20 | 3,715 | 3,735 | 3,710 | 3,735 | +40 | +1.1% | 870 |
| 2018/03/19 | 3,670 | 3,705 | 3,670 | 3,695 | +30 | +0.8% | 790 |
| 2018/03/16 | 3,720 | 3,720 | 3,665 | 3,665 | - | - | 2,180 |
2001～
2049
件表示中 / 2049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
