505.9
+0.6 (+0.12%)
株価：2025/04/04 14:38
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 513.7 | 513.7 | 490 | 505.9 | +0.6 | +0.1% | 10,000 |
| 2025/04/03 | 515.4 | 525.3 | 505.3 | 505.3 | -20.1 | -3.8% | 5,000 |
| 2025/04/02 | 536.9 | 536.9 | 516 | 525.4 | -1.5 | -0.3% | 5,000 |
| 2025/04/01 | 540.8 | 540.8 | 520.8 | 526.9 | - | - | 3,000 |
| 2025/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 530.8 | 530.8 | 530.8 | 530.8 | - | - | 2,000 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 531 | 531 | 530.8 | 530.8 | - | - | 3,000 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 528.7 | 543 | 528.7 | 540 | +7 | +1.3% | 11,000 |
| 2025/03/18 | 542.7 | 542.7 | 524 | 533 | -4 | -0.7% | 5,000 |
| 2025/03/17 | 520 | 537 | 520 | 537 | +12 | +2.3% | 111,000 |
| 2025/03/14 | 517.7 | 525 | 517.7 | 525 | -2.7 | -0.5% | 8,000 |
| 2025/03/13 | 527.7 | 527.7 | 527.7 | 527.7 | - | - | 2,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 533.2 | 533.2 | 527.7 | 527.7 | +4.5 | +0.9% | 2,000 |
| 2025/03/06 | 523.2 | 523.2 | 523.2 | 523.2 | +0.1 | ±0% | 4,000 |
| 2025/03/05 | 523.1 | 523.1 | 523.1 | 523.1 | +0.8 | +0.2% | 1,000 |
| 2025/03/04 | 530 | 539 | 520.3 | 522.3 | - | - | 68,000 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 520 | 520 | 520 | 520 | -12.3 | -2.3% | 1,000 |
| 2025/02/27 | 532.3 | 532.3 | 532.3 | 532.3 | +0.1 | ±0% | 1,000 |
| 2025/02/26 | 532.3 | 532.3 | 532.2 | 532.2 | -0.1 | ±0% | 2,000 |
| 2025/02/25 | 532.3 | 532.3 | 532.3 | 532.3 | - | - | 1,000 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 531.8 | 532.3 | 530.4 | 532.3 | -2.7 | -0.5% | 6,000 |
| 2025/02/18 | 545 | 545 | 535 | 535 | -12 | -2.2% | 14,000 |
| 2025/02/17 | 535 | 547 | 535 | 547 | +17 | +3.2% | 20,000 |
| 2025/02/14 | 524 | 530 | 524 | 530 | +23 | +4.5% | 17,000 |
| 2025/02/13 | 526 | 526 | 507 | 507 | - | - | 2,000 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 508.7 | 519 | 508.7 | 519 | -9.7 | -1.8% | 4,000 |
| 2025/02/05 | 518 | 528.7 | 517.9 | 528.7 | +7 | +1.3% | 10,000 |
| 2025/02/04 | 521.7 | 521.7 | 521.7 | 521.7 | - | - | 1,000 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 502.2 | 511.7 | 502.2 | 511.7 | +9.5 | +1.9% | 7,000 |
| 2025/01/29 | 502.2 | 502.2 | 502.2 | 502.2 | -9.8 | -1.9% | 1,000 |
| 2025/01/28 | 512 | 512 | 512 | 512 | - | - | 1,000 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 501.2 | 501.2 | 501.2 | 501.2 | -8.8 | -1.7% | 1,000 |
| 2025/01/23 | 510 | 510 | 510 | 510 | - | - | 2,000 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3673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
