94,850
+760 (+0.81%)
株価：2025/06/06 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 25,520 | 25,535 | 25,045 | 25,250 | -50 | -0.2% | 6,168 |
| 2022/12/21 | 25,430 | 25,500 | 25,200 | 25,300 | +285 | +1.1% | 862 |
| 2022/12/20 | 26,235 | 26,450 | 25,000 | 25,015 | -1,110 | -4.2% | 1,909 |
| 2022/12/19 | 26,460 | 26,460 | 26,125 | 26,125 | ±0 | ±0% | 339 |
| 2022/12/16 | 26,350 | 26,460 | 26,115 | 26,125 | +175 | +0.7% | 4,218 |
| 2022/12/15 | 26,260 | 26,395 | 25,950 | 25,950 | -380 | -1.4% | 476 |
| 2022/12/14 | 26,475 | 26,490 | 26,330 | 26,330 | -150 | -0.6% | 683 |
| 2022/12/13 | 26,320 | 26,495 | 26,320 | 26,480 | +10 | ±0% | 144 |
| 2022/12/12 | 26,400 | 26,500 | 26,190 | 26,470 | +130 | +0.5% | 1,392 |
| 2022/12/09 | 26,470 | 26,470 | 26,105 | 26,340 | +40 | +0.2% | 1,318 |
| 2022/12/08 | 26,325 | 26,360 | 26,075 | 26,300 | +295 | +1.1% | 1,413 |
| 2022/12/07 | 26,010 | 26,070 | 25,905 | 26,005 | -55 | -0.2% | 239 |
| 2022/12/06 | 25,890 | 26,125 | 25,700 | 26,060 | -20 | -0.1% | 633 |
| 2022/12/05 | 25,925 | 26,130 | 25,910 | 26,080 | -20 | -0.1% | 2,578 |
| 2022/12/02 | 26,250 | 26,275 | 26,000 | 26,100 | +65 | +0.2% | 1,183 |
| 2022/12/01 | 26,215 | 26,300 | 25,720 | 26,035 | -20 | -0.1% | 1,704 |
| 2022/11/30 | 25,980 | 26,110 | 25,805 | 26,055 | +55 | +0.2% | 750 |
| 2022/11/29 | 25,525 | 26,000 | 25,525 | 26,000 | +410 | +1.6% | 812 |
| 2022/11/28 | 26,250 | 26,270 | 25,590 | 25,590 | -605 | -2.3% | 2,588 |
| 2022/11/25 | 26,125 | 26,265 | 25,990 | 26,195 | +130 | +0.5% | 625 |
| 2022/11/24 | 26,240 | 26,345 | 26,015 | 26,065 | -535 | -2% | 1,041 |
| 2022/11/22 | 26,660 | 26,800 | 26,600 | 26,600 | +295 | +1.1% | 2,215 |
| 2022/11/21 | 26,645 | 26,645 | 26,305 | 26,305 | -355 | -1.3% | 1,536 |
| 2022/11/18 | 26,890 | 26,890 | 26,550 | 26,660 | +160 | +0.6% | 202 |
| 2022/11/17 | 26,910 | 26,960 | 26,500 | 26,500 | -565 | -2.1% | 986 |
| 2022/11/16 | 26,945 | 27,150 | 26,800 | 27,065 | +170 | +0.6% | 1,714 |
| 2022/11/15 | 26,790 | 27,165 | 26,775 | 26,895 | +515 | +2% | 3,093 |
| 2022/11/14 | 26,560 | 26,650 | 26,375 | 26,380 | -910 | -3.3% | 3,440 |
| 2022/11/11 | 26,935 | 27,295 | 26,710 | 27,290 | +180 | +0.7% | 2,322 |
| 2022/11/10 | 26,945 | 27,120 | 26,940 | 27,110 | +210 | +0.8% | 1,318 |
| 2022/11/09 | 26,790 | 26,945 | 26,690 | 26,900 | +900 | +3.5% | 3,994 |
| 2022/11/08 | 26,300 | 26,300 | 26,000 | 26,000 | -235 | -0.9% | 398 |
| 2022/11/07 | 26,165 | 26,460 | 26,135 | 26,235 | +450 | +1.7% | 3,299 |
| 2022/11/04 | 25,595 | 25,995 | 25,440 | 25,785 | -90 | -0.3% | 1,050 |
| 2022/11/02 | 25,960 | 25,960 | 25,665 | 25,875 | +250 | +1% | 336 |
| 2022/11/01 | 25,855 | 25,855 | 25,565 | 25,625 | -75 | -0.3% | 716 |
| 2022/10/31 | 25,715 | 25,805 | 25,650 | 25,700 | -15 | -0.1% | 523 |
| 2022/10/28 | 25,675 | 25,995 | 25,675 | 25,715 | -30 | -0.1% | 364 |
| 2022/10/27 | 25,960 | 26,005 | 25,550 | 25,745 | -530 | -2% | 2,538 |
| 2022/10/26 | 26,025 | 26,280 | 26,015 | 26,275 | +115 | +0.4% | 245 |
| 2022/10/25 | 26,490 | 26,490 | 26,140 | 26,160 | -430 | -1.6% | 1,683 |
| 2022/10/24 | 26,170 | 26,610 | 26,170 | 26,590 | +730 | +2.8% | 4,458 |
| 2022/10/21 | 25,870 | 26,070 | 25,860 | 25,860 | -260 | -1% | 935 |
| 2022/10/20 | 25,895 | 26,120 | 25,785 | 26,120 | -170 | -0.6% | 702 |
| 2022/10/19 | 26,550 | 26,565 | 26,290 | 26,290 | -260 | -1% | 1,909 |
| 2022/10/18 | 26,160 | 26,595 | 26,100 | 26,550 | +395 | +1.5% | 1,613 |
| 2022/10/17 | 25,940 | 26,195 | 25,935 | 26,155 | -175 | -0.7% | 534 |
| 2022/10/14 | 26,000 | 26,355 | 25,850 | 26,330 | +345 | +1.3% | 1,247 |
| 2022/10/13 | 26,135 | 26,250 | 25,985 | 25,985 | +185 | +0.7% | 1,509 |
| 2022/10/12 | 25,570 | 25,900 | 25,570 | 25,800 | -45 | -0.2% | 464 |
601～
650
件表示中 / 1763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
