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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 55,770 | 55,940 | 54,850 | 55,520 | -450 | -0.8% | 2,254 |
| 2024/08/13 | 55,600 | 55,970 | 55,370 | 55,970 | +3,120 | +5.9% | 3,576 |
| 2024/08/09 | 53,940 | 53,950 | 52,850 | 52,850 | +1,500 | +2.9% | 2,696 |
| 2024/08/08 | 51,000 | 51,920 | 50,650 | 51,350 | -640 | -1.2% | 1,797 |
| 2024/08/07 | 49,700 | 52,730 | 49,700 | 51,990 | +440 | +0.9% | 5,803 |
| 2024/08/06 | 51,480 | 52,520 | 50,700 | 51,550 | +990 | +2% | 5,085 |
| 2024/08/05 | 53,940 | 53,940 | 47,750 | 50,560 | -7,190 | -12.5% | 11,514 |
| 2024/08/02 | 56,490 | 57,850 | 56,350 | 57,750 | +150 | +0.3% | 3,726 |
| 2024/08/01 | 57,570 | 57,770 | 56,550 | 57,600 | -1,580 | -2.7% | 3,615 |
| 2024/07/31 | 58,080 | 59,350 | 57,510 | 59,180 | +650 | +1.1% | 4,221 |
| 2024/07/30 | 57,540 | 58,550 | 57,010 | 58,530 | +440 | +0.8% | 1,545 |
| 2024/07/29 | 57,900 | 58,960 | 57,350 | 58,090 | +720 | +1.3% | 5,161 |
| 2024/07/26 | 56,500 | 57,510 | 56,000 | 57,370 | +1,070 | +1.9% | 5,555 |
| 2024/07/25 | 58,630 | 58,640 | 55,220 | 56,300 | -3,450 | -5.8% | 7,900 |
| 2024/07/24 | 60,350 | 60,350 | 59,100 | 59,750 | +400 | +0.7% | 3,393 |
| 2024/07/23 | 60,100 | 60,760 | 59,220 | 59,350 | -1,610 | -2.6% | 4,227 |
| 2024/07/22 | 61,500 | 61,650 | 60,630 | 60,960 | -1,030 | -1.7% | 3,685 |
| 2024/07/19 | 63,070 | 63,420 | 61,700 | 61,990 | -1,490 | -2.3% | 5,676 |
| 2024/07/18 | 62,500 | 63,920 | 62,260 | 63,480 | -570 | -0.9% | 4,813 |
| 2024/07/17 | 64,870 | 65,620 | 64,050 | 64,050 | +840 | +1.3% | 6,173 |
| 2024/07/16 | 62,310 | 63,680 | 61,980 | 63,210 | +1,310 | +2.1% | 4,566 |
| 2024/07/12 | 61,980 | 62,480 | 61,700 | 61,900 | -930 | -1.5% | 4,148 |
| 2024/07/11 | 62,100 | 62,830 | 61,900 | 62,830 | +870 | +1.4% | 4,100 |
| 2024/07/10 | 61,600 | 61,970 | 61,320 | 61,960 | +600 | +1% | 1,727 |
| 2024/07/09 | 61,220 | 61,510 | 60,900 | 61,360 | -390 | -0.6% | 2,052 |
| 2024/07/08 | 61,890 | 62,180 | 61,560 | 61,750 | +790 | +1.3% | 3,299 |
| 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 |
251～
300
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
