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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 23,120 | 23,600 | 23,075 | 23,320 | +1,025 | +4.6% | 13,791 |
| 2022/03/04 | 22,135 | 22,370 | 22,050 | 22,295 | +295 | +1.3% | 3,658 |
| 2022/03/03 | 22,000 | 22,040 | 21,895 | 22,000 | +40 | +0.2% | 2,870 |
| 2022/03/02 | 22,135 | 22,135 | 21,880 | 21,960 | +650 | +3.1% | 5,901 |
| 2022/03/01 | 21,525 | 21,525 | 21,220 | 21,310 | -235 | -1.1% | 3,337 |
| 2022/02/28 | 21,635 | 21,920 | 21,500 | 21,545 | -155 | -0.7% | 3,226 |
| 2022/02/25 | 21,815 | 21,905 | 21,500 | 21,700 | -595 | -2.7% | 6,262 |
| 2022/02/24 | 21,575 | 22,350 | 21,525 | 22,295 | +880 | +4.1% | 10,220 |
| 2022/02/22 | 21,350 | 21,440 | 21,215 | 21,415 | +415 | +2% | 2,422 |
| 2022/02/21 | 21,305 | 21,500 | 20,940 | 21,000 | -95 | -0.5% | 6,405 |
| 2022/02/18 | 21,190 | 21,200 | 20,945 | 21,095 | +355 | +1.7% | 4,047 |
| 2022/02/17 | 20,635 | 20,760 | 20,610 | 20,740 | +365 | +1.8% | 1,830 |
| 2022/02/16 | 20,340 | 20,410 | 20,325 | 20,375 | -505 | -2.4% | 1,910 |
| 2022/02/15 | 20,690 | 20,890 | 20,640 | 20,880 | +455 | +2.2% | 4,415 |
| 2022/02/14 | 20,450 | 20,500 | 20,300 | 20,425 | +435 | +2.2% | 2,830 |
| 2022/02/10 | 19,905 | 19,995 | 19,880 | 19,990 | +170 | +0.9% | 899 |
| 2022/02/09 | 19,775 | 19,880 | 19,710 | 19,820 | +150 | +0.8% | 718 |
| 2022/02/08 | 19,630 | 19,710 | 19,505 | 19,670 | +225 | +1.2% | 721 |
| 2022/02/07 | 19,360 | 19,465 | 19,320 | 19,445 | +120 | +0.6% | 598 |
| 2022/02/04 | 19,155 | 19,330 | 19,145 | 19,325 | +225 | +1.2% | 486 |
| 2022/02/03 | 19,175 | 19,175 | 19,050 | 19,100 | +45 | +0.2% | 344 |
| 2022/02/02 | 19,010 | 19,135 | 18,965 | 19,055 | -110 | -0.6% | 208 |
| 2022/02/01 | 19,195 | 19,195 | 18,985 | 19,165 | +90 | +0.5% | 761 |
| 2022/01/31 | 19,015 | 19,180 | 18,910 | 19,075 | -210 | -1.1% | 4,691 |
| 2022/01/28 | 19,180 | 19,415 | 19,180 | 19,285 | -200 | -1% | 493 |
| 2022/01/27 | 19,685 | 19,725 | 19,280 | 19,485 | -515 | -2.6% | 1,245 |
| 2022/01/26 | 20,000 | 20,000 | 19,800 | 20,000 | +380 | +1.9% | 1,203 |
| 2022/01/25 | 19,700 | 19,930 | 19,600 | 19,620 | +70 | +0.4% | 4,911 |
| 2022/01/24 | 19,540 | 19,565 | 19,355 | 19,550 | +40 | +0.2% | 1,353 |
| 2022/01/21 | 19,610 | 19,675 | 19,500 | 19,510 | -125 | -0.6% | 2,961 |
| 2022/01/20 | 19,650 | 19,710 | 19,580 | 19,635 | +590 | +3.1% | 3,669 |
| 2022/01/19 | 19,160 | 19,245 | 19,040 | 19,045 | -215 | -1.1% | 1,243 |
| 2022/01/18 | 19,350 | 19,375 | 19,255 | 19,260 | -40 | -0.2% | 1,141 |
| 2022/01/17 | 19,110 | 19,340 | 19,110 | 19,300 | +95 | +0.5% | 995 |
| 2022/01/14 | 19,145 | 19,270 | 19,120 | 19,205 | -255 | -1.3% | 1,458 |
| 2022/01/13 | 19,540 | 19,540 | 19,420 | 19,460 | -115 | -0.6% | 305 |
| 2022/01/12 | 19,550 | 19,630 | 19,495 | 19,575 | +315 | +1.6% | 2,183 |
| 2022/01/11 | 19,100 | 19,270 | 19,100 | 19,260 | +180 | +0.9% | 610 |
| 2022/01/07 | 19,105 | 19,190 | 19,065 | 19,080 | -230 | -1.2% | 2,100 |
| 2022/01/06 | 19,680 | 19,680 | 19,310 | 19,310 | -390 | -2% | 2,196 |
| 2022/01/05 | 19,705 | 19,710 | 19,630 | 19,700 | +365 | +1.9% | 1,861 |
| 2022/01/04 | 19,180 | 19,370 | 19,170 | 19,335 | +320 | +1.7% | 1,698 |
| 2021/12/30 | 19,110 | 19,160 | 19,005 | 19,015 | -90 | -0.5% | 920 |
| 2021/12/29 | 19,135 | 19,160 | 19,065 | 19,105 | -155 | -0.8% | 592 |
| 2021/12/28 | 19,210 | 19,260 | 19,185 | 19,260 | +220 | +1.2% | 1,343 |
| 2021/12/27 | 19,100 | 19,100 | 18,980 | 19,040 | +25 | +0.1% | 5,094 |
| 2021/12/24 | 19,010 | 19,150 | 18,980 | 19,015 | +130 | +0.7% | 2,185 |
| 2021/12/23 | 18,815 | 18,930 | 18,815 | 18,885 | +375 | +2% | 1,651 |
| 2021/12/22 | 18,620 | 18,620 | 18,510 | 18,510 | +40 | +0.2% | 2,474 |
| 2021/12/21 | 18,450 | 18,520 | 18,385 | 18,470 | -120 | -0.6% | 1,907 |
851～
900
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
