61,420
+2950 (+5.05%)
株価:2024/05/20 14:04
20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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 36,370 | 36,410 | 36,070 | 36,230 | +380 | +1.1% | 1,568 |
2023/12/14 | 36,420 | 36,500 | 35,660 | 35,850 | +50 | +0.1% | 3,177 |
2023/12/13 | 35,650 | 35,910 | 35,560 | 35,800 | -140 | -0.4% | 1,702 |
2023/12/12 | 36,400 | 36,400 | 35,800 | 35,940 | -500 | -1.4% | 4,379 |
2023/12/11 | 36,510 | 36,860 | 36,350 | 36,440 | -650 | -1.8% | 2,605 |
2023/12/08 | 37,120 | 37,160 | 36,150 | 37,090 | -1,140 | -3% | 6,542 |
2023/12/07 | 38,200 | 38,440 | 38,170 | 38,230 | -90 | -0.2% | 1,932 |
2023/12/06 | 38,100 | 38,320 | 38,000 | 38,320 | -110 | -0.3% | 2,396 |
2023/12/05 | 38,430 | 38,890 | 38,420 | 38,430 | -2,030 | -5% | 4,786 |
2023/12/04 | 41,130 | 41,190 | 40,200 | 40,460 | +1,200 | +3.1% | 4,185 |
2023/12/01 | 39,230 | 39,390 | 39,020 | 39,260 | +730 | +1.9% | 2,220 |
2023/11/30 | 38,980 | 39,150 | 38,530 | 38,530 | -500 | -1.3% | 1,911 |
2023/11/29 | 38,960 | 39,210 | 38,710 | 39,030 | +710 | +1.9% | 2,001 |
2023/11/28 | 38,670 | 38,670 | 38,300 | 38,320 | -90 | -0.2% | 1,332 |
2023/11/27 | 38,510 | 38,900 | 38,260 | 38,410 | +600 | +1.6% | 2,572 |
2023/11/24 | 38,030 | 38,290 | 37,780 | 37,810 | ±0 | ±0% | 2,015 |
2023/11/22 | 37,660 | 38,060 | 37,440 | 37,810 | +550 | +1.5% | 2,684 |
2023/11/21 | 36,970 | 37,310 | 36,970 | 37,260 | -210 | -0.6% | 2,204 |
2023/11/20 | 37,580 | 37,770 | 37,370 | 37,470 | -990 | -2.6% | 2,491 |
2023/11/17 | 38,390 | 38,490 | 38,170 | 38,460 | +490 | +1.3% | 1,598 |
2023/11/16 | 37,570 | 37,970 | 37,520 | 37,970 | +210 | +0.6% | 933 |
2023/11/15 | 37,530 | 37,760 | 37,350 | 37,760 | +420 | +1.1% | 1,185 |
2023/11/14 | 37,280 | 37,620 | 37,280 | 37,340 | +140 | +0.4% | 964 |
2023/11/13 | 37,160 | 37,230 | 36,860 | 37,200 | -460 | -1.2% | 1,434 |
2023/11/10 | 37,530 | 37,770 | 37,530 | 37,660 | +520 | +1.4% | 1,278 |
2023/11/09 | 37,110 | 37,240 | 36,950 | 37,140 | -410 | -1.1% | 1,357 |
2023/11/08 | 37,560 | 37,750 | 37,500 | 37,550 | -80 | -0.2% | 720 |
2023/11/07 | 37,590 | 37,720 | 37,470 | 37,630 | +10 | ±0% | 1,192 |
2023/11/06 | 37,780 | 38,070 | 37,610 | 37,620 | -500 | -1.3% | 2,021 |
2023/11/02 | 38,220 | 38,410 | 38,010 | 38,120 | -240 | -0.6% | 2,479 |
2023/11/01 | 38,620 | 38,640 | 38,210 | 38,360 | -130 | -0.3% | 2,440 |
2023/10/31 | 37,970 | 38,560 | 37,900 | 38,490 | +190 | +0.5% | 2,024 |
2023/10/30 | 38,600 | 38,920 | 38,300 | 38,300 | -100 | -0.3% | 2,947 |
2023/10/27 | 38,360 | 38,490 | 38,210 | 38,400 | -150 | -0.4% | 1,538 |
2023/10/26 | 37,940 | 38,620 | 37,940 | 38,550 | +1,110 | +3% | 3,638 |
2023/10/25 | 37,470 | 37,660 | 37,420 | 37,440 | -140 | -0.4% | 1,054 |
2023/10/24 | 37,670 | 37,690 | 37,410 | 37,580 | -220 | -0.6% | 1,530 |
2023/10/23 | 37,590 | 37,930 | 37,120 | 37,800 | -150 | -0.4% | 3,866 |
2023/10/20 | 37,810 | 37,980 | 37,640 | 37,950 | +1,320 | +3.6% | 4,166 |
2023/10/19 | 36,630 | 36,870 | 36,410 | 36,630 | +480 | +1.3% | 2,459 |
2023/10/18 | 35,680 | 36,300 | 35,590 | 36,150 | +860 | +2.4% | 2,381 |
2023/10/17 | 35,380 | 35,550 | 35,070 | 35,290 | +220 | +0.6% | 1,756 |
2023/10/16 | 35,610 | 35,780 | 35,060 | 35,070 | +1,170 | +3.5% | 4,321 |
2023/10/13 | 33,700 | 33,950 | 33,700 | 33,900 | +10 | ±0% | 1,228 |
2023/10/12 | 33,600 | 33,940 | 33,600 | 33,890 | +840 | +2.5% | 2,579 |
2023/10/11 | 33,070 | 33,100 | 32,900 | 33,050 | -50 | -0.2% | 650 |
2023/10/10 | 33,030 | 33,200 | 32,860 | 33,100 | +1,400 | +4.4% | 3,241 |
2023/10/06 | 31,650 | 31,820 | 31,620 | 31,700 | -180 | -0.6% | 852 |
2023/10/05 | 31,960 | 31,960 | 31,590 | 31,880 | -110 | -0.3% | 1,810 |
2023/10/04 | 32,030 | 32,030 | 31,630 | 31,990 | -210 | -0.7% | 2,006 |
101~
150
件表示中 / 1505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