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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 72,700 | 73,960 | 72,400 | 73,960 | +90 | +0.1% | 6,025 |
| 2025/01/10 | 73,270 | 73,880 | 73,250 | 73,870 | +620 | +0.8% | 3,194 |
| 2025/01/09 | 72,960 | 73,250 | 72,650 | 73,250 | +1,050 | +1.5% | 3,687 |
| 2025/01/08 | 72,420 | 72,420 | 72,070 | 72,200 | +490 | +0.7% | 2,322 |
| 2025/01/07 | 71,250 | 72,000 | 71,250 | 71,710 | +410 | +0.6% | 3,872 |
| 2025/01/06 | 71,350 | 72,000 | 71,170 | 71,300 | +790 | +1.1% | 3,330 |
| 2024/12/30 | 70,700 | 71,230 | 70,360 | 70,510 | -650 | -0.9% | 3,783 |
| 2024/12/27 | 71,100 | 71,250 | 70,310 | 71,160 | +810 | +1.2% | 7,234 |
| 2024/12/26 | 69,750 | 70,790 | 69,730 | 70,350 | +620 | +0.9% | 7,584 |
| 2024/12/25 | 69,750 | 70,000 | 69,480 | 69,730 | +330 | +0.5% | 2,108 |
| 2024/12/24 | 69,600 | 69,770 | 69,350 | 69,400 | -280 | -0.4% | 3,314 |
| 2024/12/23 | 69,360 | 69,880 | 69,280 | 69,680 | +1,000 | +1.5% | 3,824 |
| 2024/12/20 | 69,120 | 69,250 | 68,430 | 68,680 | +900 | +1.3% | 3,834 |
| 2024/12/19 | 66,060 | 68,300 | 66,000 | 67,780 | -520 | -0.8% | 3,591 |
| 2024/12/18 | 68,460 | 68,700 | 67,920 | 68,300 | -600 | -0.9% | 1,479 |
| 2024/12/17 | 68,760 | 69,330 | 68,720 | 68,900 | +230 | +0.3% | 1,705 |
| 2024/12/16 | 69,000 | 69,220 | 68,500 | 68,670 | -1,130 | -1.6% | 3,075 |
| 2024/12/13 | 69,220 | 70,630 | 69,140 | 69,800 | -1,600 | -2.2% | 3,409 |
| 2024/12/12 | 71,040 | 71,480 | 70,480 | 71,400 | +1,610 | +2.3% | 8,458 |
| 2024/12/11 | 69,860 | 70,000 | 69,010 | 69,790 | +1,800 | +2.6% | 4,523 |
| 2024/12/10 | 67,400 | 68,000 | 66,870 | 67,990 | +2,820 | +4.3% | 3,962 |
| 2024/12/09 | 65,460 | 65,780 | 64,470 | 65,170 | -330 | -0.5% | 2,547 |
| 2024/12/06 | 65,800 | 65,800 | 64,600 | 65,500 | -520 | -0.8% | 1,770 |
| 2024/12/05 | 66,090 | 66,470 | 65,700 | 66,020 | +720 | +1.1% | 1,811 |
| 2024/12/04 | 65,500 | 65,580 | 64,970 | 65,300 | -300 | -0.5% | 1,366 |
| 2024/12/03 | 64,660 | 65,670 | 64,560 | 65,600 | +740 | +1.1% | 2,524 |
| 2024/12/02 | 65,110 | 66,000 | 64,610 | 64,860 | -1,920 | -2.9% | 5,507 |
| 2024/11/29 | 66,010 | 66,840 | 65,510 | 66,780 | -110 | -0.2% | 3,226 |
| 2024/11/28 | 66,500 | 67,000 | 65,870 | 66,890 | -690 | -1% | 3,100 |
| 2024/11/27 | 67,950 | 67,990 | 67,100 | 67,580 | -370 | -0.5% | 2,785 |
| 2024/11/26 | 67,290 | 68,750 | 67,100 | 67,950 | -2,550 | -3.6% | 7,119 |
| 2024/11/25 | 73,000 | 73,400 | 69,900 | 70,500 | -2,460 | -3.4% | 10,438 |
| 2024/11/22 | 70,840 | 72,960 | 70,770 | 72,960 | +1,530 | +2.1% | 6,263 |
| 2024/11/21 | 70,300 | 71,430 | 70,250 | 71,430 | +1,430 | +2% | 4,917 |
| 2024/11/20 | 69,930 | 70,470 | 69,570 | 70,000 | +850 | +1.2% | 6,822 |
| 2024/11/19 | 68,170 | 69,150 | 68,000 | 69,150 | +2,960 | +4.5% | 4,744 |
| 2024/11/18 | 66,190 | 67,770 | 65,000 | 66,190 | -330 | -0.5% | 4,512 |
| 2024/11/15 | 66,840 | 67,350 | 66,350 | 66,520 | +460 | +0.7% | 2,629 |
| 2024/11/14 | 66,240 | 67,210 | 65,860 | 66,060 | -1,580 | -2.3% | 7,769 |
| 2024/11/13 | 66,880 | 68,180 | 66,820 | 67,640 | +1,040 | +1.6% | 3,595 |
| 2024/11/12 | 68,000 | 68,310 | 66,400 | 66,600 | -3,560 | -5.1% | 8,482 |
| 2024/11/11 | 70,670 | 70,820 | 69,370 | 70,160 | -490 | -0.7% | 6,562 |
| 2024/11/08 | 72,280 | 72,500 | 70,100 | 70,650 | +870 | +1.2% | 5,609 |
| 2024/11/07 | 70,050 | 70,930 | 69,460 | 69,780 | -3,700 | -5% | 8,214 |
| 2024/11/06 | 72,160 | 74,740 | 71,600 | 73,480 | +1,280 | +1.8% | 4,178 |
| 2024/11/05 | 73,110 | 73,110 | 71,480 | 72,200 | -2,300 | -3.1% | 6,080 |
| 2024/11/01 | 72,950 | 74,540 | 72,550 | 74,500 | -1,840 | -2.4% | 8,102 |
| 2024/10/31 | 76,640 | 77,240 | 75,630 | 76,340 | -190 | -0.2% | 7,417 |
| 2024/10/30 | 76,110 | 76,530 | 75,820 | 76,530 | +2,180 | +2.9% | 8,005 |
| 2024/10/29 | 74,310 | 74,750 | 74,000 | 74,350 | +50 | +0.1% | 6,484 |
151～
200
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
