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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 25,000 | 25,240 | 24,970 | 25,085 | +340 | +1.4% | 2,458 |
| 2022/09/02 | 24,545 | 24,845 | 24,510 | 24,745 | +180 | +0.7% | 1,327 |
| 2022/09/01 | 24,610 | 24,780 | 24,515 | 24,565 | -165 | -0.7% | 694 |
| 2022/08/31 | 24,820 | 24,935 | 24,685 | 24,730 | -270 | -1.1% | 665 |
| 2022/08/30 | 25,220 | 25,245 | 24,995 | 25,000 | +180 | +0.7% | 1,044 |
| 2022/08/29 | 25,025 | 25,025 | 24,805 | 24,820 | -270 | -1.1% | 1,174 |
| 2022/08/26 | 25,085 | 25,090 | 24,950 | 25,090 | +105 | +0.4% | 523 |
| 2022/08/25 | 25,010 | 25,050 | 24,960 | 24,985 | +110 | +0.4% | 753 |
| 2022/08/24 | 24,750 | 24,960 | 24,730 | 24,875 | +75 | +0.3% | 320 |
| 2022/08/23 | 24,955 | 24,955 | 24,675 | 24,800 | -35 | -0.1% | 306 |
| 2022/08/22 | 24,880 | 25,090 | 24,835 | 24,835 | +5 | ±0% | 1,480 |
| 2022/08/19 | 24,840 | 25,025 | 24,805 | 24,830 | -115 | -0.5% | 976 |
| 2022/08/18 | 24,765 | 24,975 | 24,765 | 24,945 | -90 | -0.4% | 617 |
| 2022/08/17 | 24,790 | 25,040 | 24,675 | 25,035 | +245 | +1% | 753 |
| 2022/08/16 | 24,620 | 24,875 | 24,515 | 24,790 | -120 | -0.5% | 1,457 |
| 2022/08/15 | 25,010 | 25,135 | 24,910 | 24,910 | +40 | +0.2% | 1,425 |
| 2022/08/12 | 24,610 | 24,870 | 24,565 | 24,870 | -630 | -2.5% | 1,019 |
| 2022/08/10 | 25,660 | 25,825 | 25,335 | 25,500 | +30 | +0.1% | 4,468 |
| 2022/08/09 | 25,415 | 25,735 | 25,235 | 25,470 | +315 | +1.3% | 3,039 |
| 2022/08/08 | 25,115 | 25,295 | 25,050 | 25,155 | +245 | +1% | 1,324 |
| 2022/08/05 | 24,970 | 24,995 | 24,780 | 24,910 | +295 | +1.2% | 2,117 |
| 2022/08/04 | 24,440 | 24,735 | 24,365 | 24,615 | +395 | +1.6% | 1,634 |
| 2022/08/03 | 24,070 | 24,410 | 24,025 | 24,220 | +475 | +2% | 1,149 |
| 2022/08/02 | 23,830 | 24,005 | 23,715 | 23,745 | -265 | -1.1% | 1,590 |
| 2022/08/01 | 24,400 | 24,400 | 23,720 | 24,010 | -330 | -1.4% | 1,128 |
| 2022/07/29 | 24,585 | 24,595 | 24,060 | 24,340 | -115 | -0.5% | 1,977 |
| 2022/07/28 | 24,435 | 24,710 | 24,305 | 24,455 | +190 | +0.8% | 1,239 |
| 2022/07/27 | 24,400 | 24,495 | 24,245 | 24,265 | -50 | -0.2% | 902 |
| 2022/07/26 | 24,030 | 24,400 | 24,030 | 24,315 | -40 | -0.2% | 271 |
| 2022/07/25 | 24,335 | 24,365 | 24,100 | 24,355 | -300 | -1.2% | 795 |
| 2022/07/22 | 24,360 | 24,655 | 24,250 | 24,655 | +735 | +3.1% | 2,033 |
| 2022/07/21 | 23,930 | 24,030 | 23,890 | 23,920 | -460 | -1.9% | 1,369 |
| 2022/07/20 | 24,485 | 24,485 | 24,265 | 24,380 | -105 | -0.4% | 653 |
| 2022/07/19 | 24,310 | 24,485 | 24,310 | 24,485 | -280 | -1.1% | 494 |
| 2022/07/15 | 24,570 | 24,805 | 24,570 | 24,765 | -140 | -0.6% | 784 |
| 2022/07/14 | 24,695 | 24,975 | 24,695 | 24,905 | +435 | +1.8% | 1,283 |
| 2022/07/13 | 24,300 | 24,500 | 24,250 | 24,470 | -225 | -0.9% | 795 |
| 2022/07/12 | 24,735 | 24,815 | 24,465 | 24,695 | -300 | -1.2% | 2,000 |
| 2022/07/11 | 24,540 | 25,080 | 24,460 | 24,995 | +645 | +2.6% | 2,348 |
| 2022/07/08 | 24,665 | 24,790 | 24,320 | 24,350 | -330 | -1.3% | 1,172 |
| 2022/07/07 | 24,355 | 24,735 | 24,290 | 24,680 | -155 | -0.6% | 1,366 |
| 2022/07/06 | 25,220 | 25,395 | 24,765 | 24,835 | -1,640 | -6.2% | 3,527 |
| 2022/07/05 | 26,300 | 26,545 | 26,230 | 26,475 | +270 | +1% | 937 |
| 2022/07/04 | 25,960 | 26,230 | 25,790 | 26,205 | +645 | +2.5% | 1,571 |
| 2022/07/01 | 26,270 | 26,430 | 25,525 | 25,560 | -1,295 | -4.8% | 6,101 |
| 2022/06/30 | 26,980 | 26,980 | 26,750 | 26,855 | +65 | +0.2% | 918 |
| 2022/06/29 | 26,720 | 26,875 | 26,715 | 26,790 | +160 | +0.6% | 849 |
| 2022/06/28 | 26,715 | 26,860 | 26,620 | 26,630 | -140 | -0.5% | 864 |
| 2022/06/27 | 26,680 | 26,840 | 26,515 | 26,770 | +120 | +0.5% | 1,346 |
| 2022/06/24 | 26,400 | 26,690 | 26,400 | 26,650 | -460 | -1.7% | 1,760 |
651～
700
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
