99,500
+380 (+0.38%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/10/11 | 25,845 | 25,980 | 25,515 | 25,845 | -820 | -3.1% | 2,136 |
| 2022/10/07 | 26,825 | 26,825 | 26,580 | 26,665 | -160 | -0.6% | 603 |
| 2022/10/06 | 26,630 | 26,860 | 26,610 | 26,825 | +295 | +1.1% | 3,378 |
| 2022/10/05 | 26,920 | 26,920 | 26,505 | 26,530 | +35 | +0.1% | 2,439 |
| 2022/10/04 | 26,280 | 26,500 | 26,110 | 26,495 | +1,105 | +4.4% | 2,573 |
| 2022/10/03 | 25,240 | 25,400 | 25,240 | 25,390 | +150 | +0.6% | 836 |
| 2022/09/30 | 25,020 | 25,240 | 25,005 | 25,240 | +720 | +2.9% | 1,538 |
| 2022/09/29 | 24,800 | 24,880 | 24,520 | 24,520 | +480 | +2% | 1,214 |
| 2022/09/28 | 24,390 | 24,390 | 23,980 | 24,040 | -325 | -1.3% | 1,294 |
| 2022/09/27 | 24,035 | 24,380 | 24,025 | 24,365 | +295 | +1.2% | 575 |
| 2022/09/26 | 24,420 | 24,515 | 24,055 | 24,070 | -1,335 | -5.3% | 2,383 |
| 2022/09/22 | 25,200 | 25,405 | 24,960 | 25,405 | +405 | +1.6% | 699 |
| 2022/09/21 | 24,865 | 25,095 | 24,860 | 25,000 | +105 | +0.4% | 345 |
| 2022/09/20 | 25,005 | 25,170 | 24,875 | 24,895 | -95 | -0.4% | 1,346 |
| 2022/09/16 | 24,860 | 25,010 | 24,735 | 24,990 | -740 | -2.9% | 1,730 |
| 2022/09/15 | 25,645 | 25,740 | 25,550 | 25,730 | -245 | -0.9% | 606 |
| 2022/09/14 | 26,210 | 26,430 | 25,975 | 25,975 | -75 | -0.3% | 1,068 |
| 2022/09/13 | 26,270 | 26,330 | 26,050 | 26,050 | -60 | -0.2% | 344 |
| 2022/09/12 | 26,270 | 26,295 | 25,970 | 26,110 | -85 | -0.3% | 2,672 |
| 2022/09/09 | 26,265 | 26,410 | 26,105 | 26,195 | -190 | -0.7% | 4,048 |
| 2022/09/08 | 26,525 | 26,700 | 26,380 | 26,385 | +475 | +1.8% | 3,344 |
| 2022/09/07 | 25,880 | 25,950 | 25,550 | 25,910 | +445 | +1.7% | 2,613 |
| 2022/09/06 | 25,135 | 25,500 | 25,135 | 25,465 | +380 | +1.5% | 1,382 |
| 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 |
701～
750
件表示中 / 1817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
