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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 55,320 | 55,650 | 53,300 | 53,810 | -3,160 | -5.5% | 24,947 |
| 2024/04/22 | 58,000 | 58,000 | 56,670 | 56,970 | -370 | -0.6% | 7,557 |
| 2024/04/19 | 57,580 | 59,000 | 57,220 | 57,340 | +150 | +0.3% | 16,658 |
| 2024/04/18 | 56,940 | 57,420 | 56,610 | 57,190 | -590 | -1% | 9,017 |
| 2024/04/17 | 58,120 | 58,160 | 57,540 | 57,780 | -20 | ±0% | 9,158 |
| 2024/04/16 | 57,560 | 58,190 | 57,360 | 57,800 | +1,080 | +1.9% | 12,000 |
| 2024/04/15 | 56,950 | 59,000 | 56,020 | 56,720 | -1,170 | -2% | 25,234 |
| 2024/04/12 | 56,640 | 57,950 | 56,510 | 57,890 | +2,410 | +4.3% | 14,832 |
| 2024/04/11 | 55,250 | 55,680 | 55,060 | 55,480 | +40 | +0.1% | 8,950 |
| 2024/04/10 | 55,270 | 55,570 | 54,510 | 55,440 | +560 | +1% | 12,988 |
| 2024/04/09 | 53,980 | 54,950 | 53,730 | 54,880 | +1,430 | +2.7% | 9,984 |
| 2024/04/08 | 52,480 | 54,000 | 52,040 | 53,450 | +2,740 | +5.4% | 11,383 |
| 2024/04/05 | 51,510 | 51,560 | 50,070 | 50,710 | -1,630 | -3.1% | 8,855 |
| 2024/04/04 | 52,510 | 52,720 | 52,210 | 52,340 | +370 | +0.7% | 10,996 |
| 2024/04/03 | 51,640 | 51,970 | 51,200 | 51,970 | +1,450 | +2.9% | 9,321 |
| 2024/04/02 | 50,230 | 50,520 | 50,000 | 50,520 | +120 | +0.2% | 5,283 |
| 2024/04/01 | 49,980 | 50,720 | 49,810 | 50,400 | +690 | +1.4% | 7,847 |
| 2024/03/29 | 48,970 | 50,320 | 48,570 | 49,710 | +1,910 | +4% | 5,629 |
| 2024/03/28 | 47,470 | 47,870 | 47,110 | 47,800 | +680 | +1.4% | 2,395 |
| 2024/03/27 | 47,100 | 47,120 | 46,580 | 47,120 | +340 | +0.7% | 1,610 |
| 2024/03/26 | 46,800 | 46,870 | 46,550 | 46,780 | +220 | +0.5% | 2,200 |
| 2024/03/25 | 46,550 | 46,780 | 46,010 | 46,560 | -310 | -0.7% | 2,920 |
| 2024/03/22 | 47,330 | 47,390 | 46,520 | 46,870 | -960 | -2% | 6,242 |
| 2024/03/21 | 47,480 | 47,890 | 46,860 | 47,830 | +2,630 | +5.8% | 5,104 |
| 2024/03/19 | 44,880 | 45,340 | 44,620 | 45,200 | +1,020 | +2.3% | 2,736 |
| 2024/03/18 | 44,620 | 44,660 | 44,010 | 44,180 | -420 | -0.9% | 2,938 |
| 2024/03/15 | 44,390 | 44,600 | 44,230 | 44,600 | +130 | +0.3% | 2,123 |
| 2024/03/14 | 44,180 | 44,550 | 44,140 | 44,470 | +630 | +1.4% | 2,981 |
| 2024/03/13 | 43,780 | 43,870 | 43,510 | 43,840 | -320 | -0.7% | 2,871 |
| 2024/03/12 | 44,340 | 44,540 | 44,150 | 44,160 | -30 | -0.1% | 3,878 |
| 2024/03/11 | 44,200 | 44,450 | 44,000 | 44,190 | +540 | +1.2% | 4,882 |
| 2024/03/08 | 44,000 | 44,000 | 43,510 | 43,650 | -370 | -0.8% | 3,271 |
| 2024/03/07 | 44,090 | 44,360 | 43,550 | 44,020 | +240 | +0.5% | 3,108 |
| 2024/03/06 | 43,830 | 43,930 | 43,650 | 43,780 | +80 | +0.2% | 4,132 |
| 2024/03/05 | 43,500 | 43,800 | 43,170 | 43,700 | +1,910 | +4.6% | 3,896 |
| 2024/03/04 | 41,670 | 41,960 | 41,500 | 41,790 | +1,360 | +3.4% | 3,031 |
| 2024/03/01 | 40,150 | 40,520 | 40,150 | 40,430 | +390 | +1% | 1,500 |
| 2024/02/29 | 40,200 | 40,240 | 39,770 | 40,040 | +40 | +0.1% | 938 |
| 2024/02/28 | 40,100 | 40,260 | 39,870 | 40,000 | -100 | -0.2% | 1,533 |
| 2024/02/27 | 40,120 | 40,200 | 40,010 | 40,100 | +140 | +0.4% | 536 |
| 2024/02/26 | 40,000 | 40,240 | 39,820 | 39,960 | +200 | +0.5% | 1,593 |
| 2024/02/22 | 39,670 | 39,940 | 39,670 | 39,760 | -120 | -0.3% | 2,528 |
| 2024/02/21 | 39,470 | 39,880 | 39,350 | 39,880 | +540 | +1.4% | 1,799 |
| 2024/02/20 | 39,280 | 39,370 | 39,150 | 39,340 | +140 | +0.4% | 998 |
| 2024/02/19 | 39,000 | 39,350 | 39,000 | 39,200 | +350 | +0.9% | 1,796 |
| 2024/02/16 | 38,600 | 38,920 | 38,600 | 38,850 | +440 | +1.1% | 1,211 |
| 2024/02/15 | 38,590 | 38,620 | 38,410 | 38,410 | -190 | -0.5% | 835 |
| 2024/02/14 | 38,610 | 38,690 | 38,370 | 38,600 | -410 | -1.1% | 1,244 |
| 2024/02/13 | 39,050 | 39,100 | 38,920 | 39,010 | -270 | -0.7% | 2,648 |
| 2024/02/09 | 39,340 | 39,390 | 39,280 | 39,280 | +330 | +0.8% | 1,335 |
251～
300
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
