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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 72,600 | 74,460 | 72,480 | 74,300 | +3,480 | +4.9% | 9,192 |
| 2024/10/25 | 72,300 | 72,680 | 70,580 | 70,820 | -1,080 | -1.5% | 8,867 |
| 2024/10/24 | 72,000 | 72,390 | 71,500 | 71,900 | -1,630 | -2.2% | 8,893 |
| 2024/10/23 | 72,560 | 73,810 | 72,290 | 73,530 | +2,070 | +2.9% | 12,583 |
| 2024/10/22 | 70,200 | 71,900 | 69,900 | 71,460 | +1,640 | +2.3% | 9,764 |
| 2024/10/21 | 69,950 | 70,010 | 69,380 | 69,820 | +250 | +0.4% | 6,880 |
| 2024/10/18 | 68,810 | 69,600 | 68,300 | 69,570 | +1,760 | +2.6% | 8,028 |
| 2024/10/17 | 67,390 | 67,830 | 66,400 | 67,810 | +870 | +1.3% | 6,302 |
| 2024/10/16 | 66,000 | 66,960 | 65,500 | 66,940 | +1,440 | +2.2% | 2,497 |
| 2024/10/15 | 65,120 | 65,500 | 64,990 | 65,500 | +1,060 | +1.6% | 3,541 |
| 2024/10/11 | 63,540 | 64,500 | 63,540 | 64,440 | +1,280 | +2% | 2,958 |
| 2024/10/10 | 63,010 | 63,400 | 62,690 | 63,160 | -320 | -0.5% | 2,302 |
| 2024/10/09 | 63,490 | 63,710 | 62,760 | 63,480 | -730 | -1.1% | 2,028 |
| 2024/10/08 | 63,800 | 64,300 | 63,290 | 64,210 | +80 | +0.1% | 2,767 |
| 2024/10/07 | 64,300 | 64,350 | 63,740 | 64,130 | +1,000 | +1.6% | 4,196 |
| 2024/10/04 | 63,010 | 63,380 | 62,800 | 63,130 | +430 | +0.7% | 1,826 |
| 2024/10/03 | 63,120 | 63,390 | 62,530 | 62,700 | +1,410 | +2.3% | 3,805 |
| 2024/10/02 | 61,300 | 61,400 | 60,910 | 61,290 | ±0 | ±0% | 1,750 |
| 2024/10/01 | 60,190 | 61,290 | 60,090 | 61,290 | +1,420 | +2.4% | 1,508 |
| 2024/09/30 | 61,000 | 61,230 | 58,970 | 59,870 | -2,890 | -4.6% | 4,744 |
| 2024/09/27 | 62,500 | 63,400 | 62,330 | 62,760 | +900 | +1.5% | 13,444 |
| 2024/09/26 | 61,400 | 62,060 | 61,360 | 61,860 | +1,460 | +2.4% | 5,619 |
| 2024/09/25 | 60,370 | 60,800 | 60,100 | 60,400 | +700 | +1.2% | 3,519 |
| 2024/09/24 | 59,280 | 60,320 | 59,090 | 59,700 | +2,840 | +5% | 6,787 |
| 2024/09/20 | 57,420 | 57,440 | 56,460 | 56,860 | +580 | +1% | 1,822 |
| 2024/09/19 | 55,740 | 56,500 | 55,730 | 56,280 | +1,220 | +2.2% | 1,809 |
| 2024/09/18 | 55,760 | 55,790 | 55,060 | 55,060 | +120 | +0.2% | 1,181 |
| 2024/09/17 | 55,280 | 55,300 | 54,800 | 54,940 | +200 | +0.4% | 1,809 |
| 2024/09/13 | 55,150 | 55,160 | 54,590 | 54,740 | +580 | +1.1% | 2,377 |
| 2024/09/12 | 53,710 | 54,480 | 53,630 | 54,160 | +1,150 | +2.2% | 1,862 |
| 2024/09/11 | 53,760 | 54,000 | 52,700 | 53,010 | -750 | -1.4% | 2,162 |
| 2024/09/10 | 54,000 | 54,090 | 53,590 | 53,760 | +860 | +1.6% | 1,188 |
| 2024/09/09 | 52,930 | 53,530 | 52,860 | 52,900 | -1,090 | -2% | 3,138 |
| 2024/09/06 | 54,490 | 54,830 | 53,930 | 53,990 | +90 | +0.2% | 1,345 |
| 2024/09/05 | 53,660 | 53,990 | 53,500 | 53,900 | -1,170 | -2.1% | 1,935 |
| 2024/09/04 | 54,990 | 55,300 | 54,800 | 55,070 | -850 | -1.5% | 1,949 |
| 2024/09/03 | 56,320 | 56,650 | 55,780 | 55,920 | -80 | -0.1% | 1,840 |
| 2024/09/02 | 56,810 | 56,810 | 55,690 | 56,000 | -120 | -0.2% | 1,380 |
| 2024/08/30 | 56,300 | 56,300 | 55,720 | 56,120 | -80 | -0.1% | 937 |
| 2024/08/29 | 55,270 | 56,310 | 55,220 | 56,200 | +790 | +1.4% | 1,632 |
| 2024/08/28 | 55,960 | 55,970 | 55,300 | 55,410 | -460 | -0.8% | 576 |
| 2024/08/27 | 55,570 | 55,970 | 55,400 | 55,870 | +750 | +1.4% | 1,075 |
| 2024/08/26 | 55,150 | 55,470 | 54,730 | 55,120 | -700 | -1.3% | 2,193 |
| 2024/08/23 | 56,090 | 56,120 | 55,270 | 55,820 | -340 | -0.6% | 1,696 |
| 2024/08/22 | 56,560 | 56,810 | 55,800 | 56,160 | -830 | -1.5% | 2,131 |
| 2024/08/21 | 56,490 | 56,990 | 56,450 | 56,990 | -180 | -0.3% | 2,082 |
| 2024/08/20 | 57,290 | 57,300 | 56,440 | 57,170 | +880 | +1.6% | 2,711 |
| 2024/08/19 | 58,010 | 58,250 | 56,130 | 56,290 | -80 | -0.1% | 3,788 |
| 2024/08/16 | 56,570 | 56,700 | 56,160 | 56,370 | +1,120 | +2% | 2,256 |
| 2024/08/15 | 55,220 | 55,490 | 54,760 | 55,250 | -270 | -0.5% | 1,112 |
201～
250
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
