530
-11.4 (-2.11%)
株価：2024/11/21 09:39
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経３００株価指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 521.4 | 530 | 521.4 | 530 | -11.4 | -2.1% | 3,000 |
| 2024/11/20 | 541.4 | 541.4 | 541.4 | 541.4 | -0.8 | -0.1% | 1,000 |
| 2024/11/19 | 542.2 | 542.2 | 542.2 | 542.2 | - | - | 1,000 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 526.3 | 543 | 526.3 | 541 | +4.7 | +0.9% | 10,000 |
| 2024/11/14 | 545 | 545 | 536.3 | 536.3 | -7.6 | -1.4% | 17,000 |
| 2024/11/13 | 531 | 543.9 | 531 | 543.9 | - | - | 9,000 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 536.1 | 536.1 | 523.3 | 523.3 | -20.7 | -3.8% | 7,000 |
| 2024/11/08 | 545 | 545 | 544 | 544 | +1 | +0.2% | 4,000 |
| 2024/11/07 | 533.4 | 543 | 523.4 | 543 | +9.6 | +1.8% | 19,000 |
| 2024/11/06 | 518.1 | 543 | 518.1 | 533.4 | -4.7 | -0.9% | 29,000 |
| 2024/11/05 | 538.1 | 538.1 | 538.1 | 538.1 | +8.1 | +1.5% | 1,000 |
| 2024/11/01 | 520 | 530 | 519.9 | 530 | -10 | -1.9% | 16,000 |
| 2024/10/31 | 530.1 | 540 | 530.1 | 540 | +19.9 | +3.8% | 72,000 |
| 2024/10/30 | 530 | 539.8 | 520.1 | 520.1 | +0.1 | ±0% | 123,000 |
| 2024/10/29 | 509 | 525 | 509 | 520 | +1 | +0.2% | 113,000 |
| 2024/10/28 | 492.3 | 521.5 | 492.3 | 519 | +42.7 | +9% | 512,000 |
| 2024/10/25 | 476.3 | 476.3 | 476.3 | 476.3 | -12.6 | -2.6% | 2,000 |
| 2024/10/24 | 488.9 | 488.9 | 488.9 | 488.9 | - | - | 2,000 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 497 | 497 | 496.9 | 496.9 | +0.4 | +0.1% | 2,000 |
| 2024/10/21 | 496 | 496.5 | 488 | 496.5 | +1.5 | +0.3% | 14,000 |
| 2024/10/18 | 485 | 495 | 485 | 495 | - | - | 17,000 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 483.5 | 483.5 | 483.5 | 483.5 | -6.5 | -1.3% | 1,000 |
| 2024/10/15 | 487.5 | 490 | 487.5 | 490 | +10 | +2.1% | 2,000 |
| 2024/10/11 | 480 | 480 | 480 | 480 | - | - | 1,000 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 486.5 | 486.5 | 486.5 | 486.5 | - | - | 1,000 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 494.5 | 494.5 | 494.5 | 494.5 | +4.5 | +0.9% | 1,000 |
| 2024/10/04 | 488 | 490 | 488 | 490 | +18 | +3.8% | 17,000 |
| 2024/10/03 | 472 | 472 | 472 | 472 | ±0 | ±0% | 1,000 |
| 2024/10/02 | 488 | 488 | 472 | 472 | -8 | -1.7% | 4,000 |
| 2024/10/01 | 480 | 480 | 480 | 480 | +5 | +1.1% | 16,000 |
| 2024/09/30 | 470.4 | 475 | 470.4 | 475 | -19.4 | -3.9% | 3,000 |
| 2024/09/27 | 471 | 494.4 | 471 | 494.4 | +17.4 | +3.6% | 23,000 |
| 2024/09/26 | 471 | 477 | 471 | 477 | - | - | 2,000 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 468 | 475 | 468 | 475 | -1 | -0.2% | 9,000 |
| 2024/09/20 | 464 | 476 | 464 | 476 | +14 | +3% | 2,000 |
| 2024/09/19 | 462 | 462 | 462 | 462 | -8 | -1.7% | 2,000 |
| 2024/09/18 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2024/09/17 | 471.9 | 471.9 | 470 | 470 | +4.6 | +1% | 2,000 |
| 2024/09/13 | 452.5 | 465.4 | 452.5 | 465.4 | -13.5 | -2.8% | 2,000 |
| 2024/09/12 | 478.9 | 478.9 | 478.9 | 478.9 | +23.8 | +5.2% | 1,000 |
| 2024/09/11 | 455.1 | 455.1 | 455.1 | 455.1 | -2.9 | -0.6% | 1,000 |
| 2024/09/10 | 458 | 458 | 458 | 458 | -8 | -1.7% | 1,000 |
| 2024/09/09 | 480 | 482.7 | 464.3 | 466 | -6 | -1.3% | 63,000 |
1～
50
件表示中 / 3585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
