99,120
+860 (+0.88%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 93,630 | 94,850 | 93,510 | 94,640 | +1,220 | +1.3% | 3,790 |
| 2025/06/10 | 93,440 | 93,690 | 93,030 | 93,420 | +70 | +0.1% | 2,252 |
| 2025/06/09 | 93,060 | 93,960 | 92,380 | 93,350 | -1,500 | -1.6% | 7,743 |
| 2025/06/06 | 94,550 | 95,400 | 94,320 | 94,850 | +760 | +0.8% | 3,715 |
| 2025/06/05 | 94,490 | 94,700 | 94,010 | 94,090 | -270 | -0.3% | 1,778 |
| 2025/06/04 | 94,000 | 94,720 | 93,800 | 94,360 | +950 | +1% | 4,026 |
| 2025/06/03 | 93,660 | 94,320 | 92,950 | 93,410 | +940 | +1% | 7,130 |
| 2025/06/02 | 91,910 | 92,470 | 91,120 | 92,470 | +890 | +1% | 2,339 |
| 2025/05/30 | 91,970 | 92,480 | 91,400 | 91,580 | -320 | -0.3% | 3,450 |
| 2025/05/29 | 91,690 | 92,440 | 91,310 | 91,900 | -520 | -0.6% | 4,140 |
| 2025/05/28 | 91,900 | 92,500 | 91,500 | 92,420 | +720 | +0.8% | 4,195 |
| 2025/05/27 | 92,900 | 92,900 | 91,580 | 91,700 | -320 | -0.3% | 2,854 |
| 2025/05/26 | 92,390 | 92,900 | 91,830 | 92,020 | -10 | ±0% | 3,295 |
| 2025/05/23 | 91,850 | 92,520 | 91,160 | 92,030 | -670 | -0.7% | 4,258 |
| 2025/05/22 | 92,560 | 93,450 | 92,000 | 92,700 | +400 | +0.4% | 5,955 |
| 2025/05/21 | 91,430 | 92,300 | 91,110 | 92,300 | +4,320 | +4.9% | 7,922 |
| 2025/05/20 | 89,480 | 89,610 | 87,530 | 87,980 | -1,890 | -2.1% | 5,544 |
| 2025/05/19 | 89,860 | 91,000 | 88,980 | 89,870 | +270 | +0.3% | 7,090 |
| 2025/05/16 | 90,820 | 90,830 | 87,850 | 89,600 | +2,410 | +2.8% | 11,835 |
| 2025/05/15 | 89,350 | 89,500 | 84,950 | 87,190 | -4,600 | -5% | 19,043 |
| 2025/05/14 | 93,160 | 93,620 | 91,000 | 91,790 | -2,100 | -2.2% | 5,792 |
| 2025/05/13 | 92,810 | 94,140 | 91,760 | 93,890 | +1,040 | +1.1% | 6,942 |
| 2025/05/12 | 93,480 | 93,880 | 92,020 | 92,850 | -2,070 | -2.2% | 5,525 |
| 2025/05/09 | 95,290 | 95,750 | 92,900 | 94,920 | +170 | +0.2% | 5,974 |
| 2025/05/08 | 95,460 | 97,790 | 93,810 | 94,750 | -700 | -0.7% | 7,923 |
| 2025/05/07 | 95,900 | 95,900 | 93,740 | 95,450 | +4,050 | +4.4% | 10,511 |
| 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 |
51～
100
件表示中 / 1816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
