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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
