91,400
+1980 (+2.21%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 61,030 | 61,030 | 60,530 | 60,960 | -140 | -0.2% | 1,708 |
| 2024/07/04 | 61,170 | 61,170 | 60,870 | 61,100 | +1,010 | +1.7% | 3,373 |
| 2024/07/03 | 59,730 | 60,180 | 59,620 | 60,090 | +380 | +0.6% | 2,590 |
| 2024/07/02 | 59,640 | 61,370 | 59,500 | 59,710 | +880 | +1.5% | 5,540 |
| 2024/07/01 | 59,000 | 59,090 | 58,680 | 58,830 | -170 | -0.3% | 3,198 |
| 2024/06/28 | 58,920 | 59,000 | 58,700 | 59,000 | +1,540 | +2.7% | 4,510 |
| 2024/06/27 | 57,500 | 57,660 | 57,310 | 57,460 | -310 | -0.5% | 2,117 |
| 2024/06/26 | 57,860 | 58,360 | 57,580 | 57,770 | -310 | -0.5% | 2,854 |
| 2024/06/25 | 58,330 | 58,550 | 57,800 | 58,080 | +20 | ±0% | 3,442 |
| 2024/06/24 | 57,930 | 58,290 | 57,880 | 58,060 | -1,500 | -2.5% | 3,203 |
| 2024/06/21 | 59,300 | 59,570 | 59,180 | 59,560 | +1,660 | +2.9% | 5,568 |
| 2024/06/20 | 57,100 | 57,980 | 57,050 | 57,900 | +880 | +1.5% | 2,698 |
| 2024/06/19 | 56,990 | 57,200 | 56,830 | 57,020 | +280 | +0.5% | 2,454 |
| 2024/06/18 | 56,500 | 56,760 | 56,430 | 56,740 | +260 | +0.5% | 4,062 |
| 2024/06/17 | 56,920 | 56,920 | 56,300 | 56,480 | +250 | +0.4% | 2,049 |
| 2024/06/14 | 55,310 | 56,530 | 55,280 | 56,230 | +440 | +0.8% | 3,886 |
| 2024/06/13 | 56,070 | 56,170 | 55,560 | 55,790 | -340 | -0.6% | 2,918 |
| 2024/06/12 | 56,060 | 56,330 | 55,840 | 56,130 | +550 | +1% | 3,728 |
| 2024/06/11 | 55,800 | 56,080 | 55,360 | 55,580 | +170 | +0.3% | 4,071 |
| 2024/06/10 | 55,200 | 55,450 | 55,000 | 55,410 | -2,760 | -4.7% | 7,391 |
| 2024/06/07 | 58,100 | 58,520 | 57,730 | 58,170 | +80 | +0.1% | 4,588 |
| 2024/06/06 | 57,400 | 58,150 | 57,140 | 58,090 | +1,760 | +3.1% | 4,063 |
| 2024/06/05 | 55,790 | 56,640 | 55,410 | 56,330 | -1,090 | -1.9% | 5,996 |
| 2024/06/04 | 57,440 | 57,600 | 57,190 | 57,420 | +410 | +0.7% | 1,874 |
| 2024/06/03 | 57,680 | 57,680 | 56,770 | 57,010 | -960 | -1.7% | 6,417 |
| 2024/05/31 | 57,580 | 58,250 | 57,570 | 57,970 | +1,240 | +2.2% | 4,910 |
| 2024/05/30 | 58,080 | 58,600 | 56,700 | 56,730 | -2,350 | -4% | 4,954 |
| 2024/05/29 | 59,290 | 59,290 | 58,500 | 59,080 | +790 | +1.4% | 3,232 |
| 2024/05/28 | 58,200 | 58,400 | 58,000 | 58,290 | +600 | +1% | 3,533 |
| 2024/05/27 | 57,580 | 57,900 | 57,300 | 57,690 | -100 | -0.2% | 3,708 |
| 2024/05/24 | 57,260 | 57,830 | 56,980 | 57,790 | -630 | -1.1% | 7,065 |
| 2024/05/23 | 59,500 | 59,590 | 58,300 | 58,420 | -2,250 | -3.7% | 9,555 |
| 2024/05/22 | 61,180 | 61,290 | 60,500 | 60,670 | -250 | -0.4% | 3,542 |
| 2024/05/21 | 61,890 | 61,890 | 60,350 | 60,920 | -1,050 | -1.7% | 8,286 |
| 2024/05/20 | 60,470 | 61,990 | 59,860 | 61,970 | +3,500 | +6% | 12,272 |
| 2024/05/17 | 58,000 | 58,560 | 57,770 | 58,470 | +710 | +1.2% | 5,218 |
| 2024/05/16 | 57,880 | 58,000 | 57,410 | 57,760 | +260 | +0.5% | 2,530 |
| 2024/05/15 | 57,820 | 57,830 | 57,440 | 57,500 | +360 | +0.6% | 4,296 |
| 2024/05/14 | 56,510 | 57,150 | 56,370 | 57,140 | +340 | +0.6% | 3,262 |
| 2024/05/13 | 57,500 | 57,520 | 56,760 | 56,800 | -380 | -0.7% | 4,590 |
| 2024/05/10 | 56,370 | 57,280 | 56,360 | 57,180 | +2,180 | +4% | 6,374 |
| 2024/05/09 | 54,860 | 55,300 | 54,430 | 55,000 | -200 | -0.4% | 2,160 |
| 2024/05/08 | 55,000 | 55,340 | 54,360 | 55,200 | +430 | +0.8% | 4,162 |
| 2024/05/07 | 54,760 | 54,780 | 54,510 | 54,770 | -510 | -0.9% | 3,415 |
| 2024/05/02 | 55,760 | 56,090 | 55,130 | 55,280 | +110 | +0.2% | 3,575 |
| 2024/05/01 | 55,500 | 55,540 | 54,800 | 55,170 | -1,120 | -2% | 5,577 |
| 2024/04/30 | 56,450 | 56,790 | 56,080 | 56,290 | -130 | -0.2% | 4,962 |
| 2024/04/26 | 55,770 | 56,500 | 55,400 | 56,420 | +1,150 | +2.1% | 4,582 |
| 2024/04/25 | 54,910 | 55,270 | 54,500 | 55,270 | +130 | +0.2% | 4,979 |
| 2024/04/24 | 54,550 | 55,200 | 54,350 | 55,140 | +1,330 | +2.5% | 7,379 |
201～
250
件表示中 / 1740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
