91,400
+1980 (+2.21%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 金先物 ダブル・ブル ＥＴＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 90,110 | 91,600 | 89,860 | 91,400 | +1,980 | +2.2% | 5,662 |
| 2025/05/01 | 89,330 | 89,950 | 87,560 | 89,420 | -1,650 | -1.8% | 7,744 |
| 2025/04/30 | 90,270 | 91,480 | 89,810 | 91,070 | +400 | +0.4% | 6,953 |
| 2025/04/28 | 91,370 | 92,500 | 89,590 | 90,670 | -460 | -0.5% | 6,670 |
| 2025/04/25 | 93,520 | 94,290 | 91,000 | 91,130 | -890 | -1% | 14,237 |
| 2025/04/24 | 91,060 | 94,800 | 91,000 | 92,020 | +1,330 | +1.5% | 14,626 |
| 2025/04/23 | 93,050 | 94,900 | 90,690 | 90,690 | -7,420 | -7.6% | 21,403 |
| 2025/04/22 | 95,370 | 98,370 | 95,100 | 98,110 | +4,910 | +5.3% | 18,038 |
| 2025/04/21 | 92,630 | 93,280 | 92,300 | 93,200 | +600 | +0.6% | 5,882 |
| 2025/04/18 | 91,980 | 92,890 | 91,350 | 92,600 | -30 | ±0% | 8,773 |
| 2025/04/17 | 92,210 | 93,660 | 92,100 | 92,630 | +2,450 | +2.7% | 12,061 |
| 2025/04/16 | 88,350 | 90,180 | 88,260 | 90,180 | +2,460 | +2.8% | 8,021 |
| 2025/04/15 | 87,350 | 87,720 | 86,860 | 87,720 | +220 | +0.3% | 3,804 |
| 2025/04/14 | 87,800 | 88,040 | 86,580 | 87,500 | +180 | +0.2% | 5,092 |
| 2025/04/11 | 86,790 | 87,800 | 85,630 | 87,320 | +880 | +1% | 9,491 |
| 2025/04/10 | 85,000 | 86,680 | 83,650 | 86,440 | +7,610 | +9.7% | 13,223 |
| 2025/04/09 | 80,490 | 80,490 | 77,180 | 78,830 | -3,160 | -3.9% | 9,278 |
| 2025/04/08 | 80,320 | 81,990 | 80,000 | 81,990 | +3,370 | +4.3% | 10,143 |
| 2025/04/07 | 76,820 | 82,790 | 76,230 | 78,620 | -6,280 | -7.4% | 16,895 |
| 2025/04/04 | 85,150 | 85,720 | 83,010 | 84,900 | -3,000 | -3.4% | 13,386 |
| 2025/04/03 | 90,880 | 90,970 | 86,010 | 87,900 | -2,260 | -2.5% | 11,315 |
| 2025/04/02 | 90,000 | 90,980 | 89,500 | 90,160 | -820 | -0.9% | 9,162 |
| 2025/04/01 | 90,740 | 91,990 | 90,280 | 90,980 | +2,030 | +2.3% | 11,942 |
| 2025/03/31 | 88,850 | 89,180 | 86,900 | 88,950 | +100 | +0.1% | 11,252 |
| 2025/03/28 | 86,900 | 88,850 | 86,880 | 88,850 | +3,480 | +4.1% | 10,137 |
| 2025/03/27 | 85,270 | 85,370 | 84,700 | 85,370 | +470 | +0.6% | 2,687 |
| 2025/03/26 | 85,210 | 85,300 | 84,500 | 84,900 | -360 | -0.4% | 2,674 |
| 2025/03/25 | 84,400 | 85,370 | 84,280 | 85,260 | +1,040 | +1.2% | 4,228 |
| 2025/03/24 | 84,050 | 84,380 | 83,750 | 84,220 | -230 | -0.3% | 4,558 |
| 2025/03/21 | 85,110 | 85,390 | 84,080 | 84,450 | -1,220 | -1.4% | 6,083 |
| 2025/03/19 | 84,470 | 85,670 | 84,090 | 85,670 | +2,140 | +2.6% | 6,433 |
| 2025/03/18 | 82,150 | 84,000 | 82,110 | 83,530 | +1,960 | +2.4% | 6,343 |
| 2025/03/17 | 81,940 | 81,940 | 81,340 | 81,570 | +120 | +0.1% | 5,223 |
| 2025/03/14 | 80,400 | 81,730 | 80,310 | 81,450 | +3,100 | +4% | 5,379 |
| 2025/03/13 | 78,770 | 79,230 | 78,200 | 78,350 | +1,110 | +1.4% | 3,382 |
| 2025/03/12 | 76,390 | 77,250 | 76,310 | 77,240 | +2,290 | +3.1% | 2,638 |
| 2025/03/11 | 74,660 | 75,200 | 73,700 | 74,950 | -1,700 | -2.2% | 6,017 |
| 2025/03/10 | 77,060 | 77,070 | 76,380 | 76,650 | +200 | +0.3% | 1,643 |
| 2025/03/07 | 76,950 | 77,240 | 76,010 | 76,450 | -1,970 | -2.5% | 4,004 |
| 2025/03/06 | 78,660 | 79,100 | 78,190 | 78,420 | -900 | -1.1% | 4,151 |
| 2025/03/05 | 79,000 | 79,440 | 78,150 | 79,320 | +1,840 | +2.4% | 5,935 |
| 2025/03/04 | 77,740 | 77,970 | 76,370 | 77,480 | +160 | +0.2% | 4,357 |
| 2025/03/03 | 77,970 | 77,980 | 76,560 | 77,320 | +1,730 | +2.3% | 8,900 |
| 2025/02/28 | 76,270 | 76,600 | 75,020 | 75,590 | -1,740 | -2.3% | 8,014 |
| 2025/02/27 | 77,950 | 78,430 | 76,500 | 77,330 | -1,110 | -1.4% | 3,990 |
| 2025/02/26 | 78,770 | 79,140 | 77,840 | 78,440 | -1,830 | -2.3% | 6,786 |
| 2025/02/25 | 81,350 | 81,350 | 79,820 | 80,270 | -680 | -0.8% | 5,419 |
| 2025/02/21 | 81,130 | 81,300 | 80,470 | 80,950 | -230 | -0.3% | 4,642 |
| 2025/02/20 | 81,570 | 81,910 | 80,900 | 81,180 | -1,290 | -1.6% | 13,184 |
| 2025/02/19 | 82,600 | 83,010 | 82,010 | 82,470 | +800 | +1% | 5,363 |
1～
50
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
