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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 7,414 | 7,439 | 7,411 | 7,429 | +26 | +0.4% | 2,420 |
| 2024/02/07 | 7,405 | 7,410 | 7,395 | 7,403 | -7 | -0.1% | 4,060 |
| 2024/02/06 | 7,402 | 7,410 | 7,396 | 7,410 | +15 | +0.2% | 4,050 |
| 2024/02/05 | 7,440 | 7,445 | 7,395 | 7,395 | +1 | ±0% | 16,470 |
| 2024/02/02 | 7,398 | 7,410 | 7,385 | 7,394 | +24 | +0.3% | 13,720 |
| 2024/02/01 | 7,374 | 7,382 | 7,359 | 7,370 | -11 | -0.1% | 18,380 |
| 2024/01/31 | 7,381 | 7,390 | 7,376 | 7,381 | +16 | +0.2% | 7,600 |
| 2024/01/30 | 7,369 | 7,369 | 7,354 | 7,365 | -2 | ±0% | 7,290 |
| 2024/01/29 | 7,365 | 7,380 | 7,361 | 7,367 | +21 | +0.3% | 6,050 |
| 2024/01/26 | 7,337 | 7,354 | 7,332 | 7,346 | +21 | +0.3% | 9,180 |
| 2024/01/25 | 7,321 | 7,335 | 7,314 | 7,325 | -38 | -0.5% | 20,450 |
| 2024/01/24 | 7,400 | 7,401 | 7,363 | 7,363 | -24 | -0.3% | 4,060 |
| 2024/01/23 | 7,362 | 7,390 | 7,360 | 7,387 | +21 | +0.3% | 8,400 |
| 2024/01/22 | 7,390 | 7,396 | 7,365 | 7,366 | -24 | -0.3% | 14,270 |
| 2024/01/19 | 7,378 | 7,393 | 7,364 | 7,390 | +76 | +1% | 17,030 |
| 2024/01/18 | 7,325 | 7,327 | 7,305 | 7,314 | -27 | -0.4% | 9,160 |
| 2024/01/17 | 7,355 | 7,366 | 7,334 | 7,341 | -29 | -0.4% | 7,570 |
| 2024/01/16 | 7,374 | 7,380 | 7,354 | 7,370 | +25 | +0.3% | 8,380 |
| 2024/01/15 | 7,313 | 7,354 | 7,311 | 7,345 | +69 | +0.9% | 11,430 |
| 2024/01/12 | 7,273 | 7,278 | 7,252 | 7,276 | ±0 | ±0% | 7,630 |
| 2024/01/11 | 7,272 | 7,288 | 7,258 | 7,276 | +45 | +0.6% | 5,840 |
| 2024/01/10 | 7,221 | 7,247 | 7,220 | 7,231 | +26 | +0.4% | 8,250 |
| 2024/01/09 | 7,214 | 7,218 | 7,181 | 7,205 | -73 | -1% | 25,760 |
| 2024/01/05 | 7,284 | 7,296 | 7,256 | 7,278 | +51 | +0.7% | 15,700 |
| 2024/01/04 | 7,189 | 7,230 | 7,176 | 7,227 | +13 | +0.2% | 11,310 |
| 2023/12/29 | 7,201 | 7,219 | 7,194 | 7,214 | -29 | -0.4% | 12,300 |
| 2023/12/28 | 7,245 | 7,270 | 7,229 | 7,243 | -2 | ±0% | 7,000 |
| 2023/12/27 | 7,247 | 7,265 | 7,245 | 7,245 | +23 | +0.3% | 11,340 |
| 2023/12/26 | 7,202 | 7,232 | 7,192 | 7,222 | +44 | +0.6% | 7,460 |
| 2023/12/25 | 7,235 | 7,310 | 7,178 | 7,178 | ±0 | ±0% | 11,320 |
| 2023/12/22 | 7,177 | 7,193 | 7,163 | 7,178 | +10 | +0.1% | 5,260 |
| 2023/12/21 | 7,181 | 7,191 | 7,165 | 7,168 | -50 | -0.7% | 7,230 |
| 2023/12/20 | 7,241 | 7,245 | 7,210 | 7,218 | +58 | +0.8% | 7,300 |
| 2023/12/19 | 7,126 | 7,165 | 7,113 | 7,160 | +77 | +1.1% | 5,360 |
| 2023/12/18 | 7,079 | 7,096 | 7,075 | 7,083 | -31 | -0.4% | 16,540 |
| 2023/12/15 | 7,135 | 7,142 | 7,110 | 7,114 | +21 | +0.3% | 10,550 |
| 2023/12/14 | 7,150 | 7,160 | 7,070 | 7,093 | -13 | -0.2% | 13,550 |
| 2023/12/13 | 7,106 | 7,111 | 7,091 | 7,106 | -19 | -0.3% | 8,180 |
| 2023/12/12 | 7,146 | 7,148 | 7,118 | 7,125 | -45 | -0.6% | 9,740 |
| 2023/12/11 | 7,180 | 7,190 | 7,156 | 7,170 | -46 | -0.6% | 10,030 |
| 2023/12/08 | 7,219 | 7,223 | 7,149 | 7,216 | -101 | -1.4% | 14,350 |
| 2023/12/07 | 7,360 | 7,363 | 7,317 | 7,317 | -43 | -0.6% | 9,510 |
| 2023/12/06 | 7,335 | 7,360 | 7,328 | 7,360 | -1 | ±0% | 6,730 |
| 2023/12/05 | 7,395 | 7,671 | 7,361 | 7,361 | -184 | -2.4% | 19,170 |
| 2023/12/04 | 7,699 | 7,699 | 7,511 | 7,545 | +98 | +1.3% | 17,530 |
| 2023/12/01 | 7,434 | 7,458 | 7,428 | 7,447 | +45 | +0.6% | 6,720 |
| 2023/11/30 | 7,403 | 7,425 | 7,402 | 7,402 | -16 | -0.2% | 8,170 |
| 2023/11/29 | 7,412 | 7,435 | 7,412 | 7,418 | +52 | +0.7% | 13,500 |
| 2023/11/28 | 7,377 | 7,417 | 7,361 | 7,366 | -24 | -0.3% | 9,290 |
| 2023/11/27 | 7,383 | 7,423 | 7,380 | 7,390 | +53 | +0.7% | 15,720 |
301～
350
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
