61,970
+3500 (+5.99%)
株価:2024/05/20 15:00
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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 32,030 | 32,030 | 31,630 | 31,990 | -210 | -0.7% | 2,006 |
2023/10/03 | 32,410 | 32,410 | 32,000 | 32,200 | -440 | -1.3% | 2,104 |
2023/10/02 | 33,040 | 33,040 | 32,610 | 32,640 | -900 | -2.7% | 1,712 |
2023/09/29 | 33,410 | 33,630 | 33,410 | 33,540 | -430 | -1.3% | 1,795 |
2023/09/28 | 34,030 | 34,060 | 33,810 | 33,970 | -540 | -1.6% | 1,309 |
2023/09/27 | 34,620 | 34,660 | 34,410 | 34,510 | -260 | -0.7% | 458 |
2023/09/26 | 35,050 | 35,070 | 34,770 | 34,770 | -230 | -0.7% | 701 |
2023/09/25 | 35,140 | 35,200 | 35,000 | 35,000 | +120 | +0.3% | 607 |
2023/09/22 | 34,650 | 35,010 | 34,550 | 34,880 | -220 | -0.6% | 779 |
2023/09/21 | 35,060 | 35,250 | 35,020 | 35,100 | +200 | +0.6% | 758 |
2023/09/20 | 35,100 | 35,100 | 34,850 | 34,900 | -100 | -0.3% | 1,623 |
2023/09/19 | 34,890 | 35,100 | 34,860 | 35,000 | +500 | +1.4% | 4,456 |
2023/09/15 | 34,120 | 34,500 | 33,990 | 34,500 | +700 | +2.1% | 2,857 |
2023/09/14 | 34,160 | 34,160 | 33,800 | 33,800 | -390 | -1.1% | 573 |
2023/09/13 | 34,090 | 34,210 | 34,070 | 34,190 | +10 | ±0% | 150 |
2023/09/12 | 34,260 | 34,280 | 34,140 | 34,180 | -10 | ±0% | 150 |
2023/09/11 | 34,580 | 34,580 | 34,100 | 34,190 | -340 | -1% | 790 |
2023/09/08 | 34,480 | 34,560 | 34,220 | 34,530 | +210 | +0.6% | 418 |
2023/09/07 | 34,500 | 34,790 | 34,320 | 34,320 | -280 | -0.8% | 1,203 |
2023/09/06 | 34,670 | 34,910 | 34,600 | 34,600 | -200 | -0.6% | 536 |
2023/09/05 | 34,730 | 34,820 | 34,610 | 34,800 | +140 | +0.4% | 752 |
2023/09/04 | 34,490 | 34,790 | 34,490 | 34,660 | +450 | +1.3% | 630 |
2023/09/01 | 34,410 | 34,470 | 34,080 | 34,210 | -580 | -1.7% | 1,923 |
2023/08/31 | 34,640 | 35,000 | 34,640 | 34,790 | +340 | +1% | 1,453 |
2023/08/30 | 34,420 | 34,490 | 34,280 | 34,450 | +290 | +0.8% | 1,900 |
2023/08/29 | 33,990 | 34,220 | 33,920 | 34,160 | +400 | +1.2% | 4,228 |
2023/08/28 | 33,850 | 33,880 | 33,750 | 33,760 | +210 | +0.6% | 382 |
2023/08/25 | 33,710 | 33,710 | 33,540 | 33,550 | +160 | +0.5% | 1,170 |
2023/08/24 | 33,250 | 33,530 | 33,110 | 33,390 | +310 | +0.9% | 845 |
2023/08/23 | 33,080 | 33,080 | 32,930 | 33,080 | +110 | +0.3% | 1,177 |
2023/08/22 | 33,090 | 33,360 | 32,890 | 32,970 | +190 | +0.6% | 1,102 |
2023/08/21 | 32,700 | 32,780 | 32,490 | 32,780 | +80 | +0.2% | 838 |
2023/08/18 | 32,900 | 33,020 | 32,680 | 32,700 | -500 | -1.5% | 1,602 |
2023/08/17 | 33,200 | 33,380 | 33,070 | 33,200 | -140 | -0.4% | 364 |
2023/08/16 | 33,110 | 33,340 | 33,040 | 33,340 | +170 | +0.5% | 289 |
2023/08/15 | 33,370 | 33,550 | 33,070 | 33,170 | -210 | -0.6% | 5,145 |
2023/08/14 | 33,330 | 33,540 | 33,330 | 33,380 | +50 | +0.2% | 154 |
2023/08/10 | 33,240 | 33,330 | 33,190 | 33,330 | -140 | -0.4% | 420 |
2023/08/09 | 33,360 | 33,480 | 33,130 | 33,470 | -30 | -0.1% | 1,852 |
2023/08/08 | 33,120 | 33,500 | 33,120 | 33,500 | +270 | +0.8% | 576 |
2023/08/07 | 33,200 | 33,240 | 33,090 | 33,230 | +80 | +0.2% | 1,964 |
2023/08/04 | 33,280 | 33,400 | 32,900 | 33,150 | -380 | -1.1% | 2,638 |
2023/08/03 | 33,540 | 33,720 | 33,300 | 33,530 | -220 | -0.7% | 1,246 |
2023/08/02 | 33,850 | 33,850 | 33,570 | 33,750 | ±0 | ±0% | 907 |
2023/08/01 | 33,730 | 34,100 | 33,650 | 33,750 | +400 | +1.2% | 5,217 |
2023/07/31 | 33,260 | 33,500 | 33,050 | 33,350 | +950 | +2.9% | 3,797 |
2023/07/28 | 32,160 | 32,970 | 31,880 | 32,400 | -960 | -2.9% | 5,375 |
2023/07/27 | 33,340 | 33,580 | 33,170 | 33,360 | +30 | +0.1% | 838 |
2023/07/26 | 33,410 | 33,590 | 33,240 | 33,330 | +60 | +0.2% | 3,209 |
2023/07/25 | 33,240 | 33,500 | 33,230 | 33,270 | -130 | -0.4% | 2,782 |
151~
200
件表示中 / 1506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