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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 376.9 | 376.9 | 376.9 | 376.9 | +2.9 | +0.8% | 2,000 |
| 2023/06/01 | 372 | 374 | 371.1 | 374 | +2 | +0.5% | 3,000 |
| 2023/05/31 | 371.6 | 372 | 371.6 | 372 | +1.9 | +0.5% | 2,000 |
| 2023/05/30 | 374.9 | 374.9 | 370 | 370.1 | +0.1 | ±0% | 5,000 |
| 2023/05/29 | 376 | 376 | 366.5 | 370 | -5 | -1.3% | 7,000 |
| 2023/05/26 | 374.9 | 375 | 374.9 | 375 | - | - | 2,000 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 375.9 | 375.9 | 375.9 | 375.9 | ±0 | ±0% | 2,000 |
| 2023/05/23 | 375.9 | 375.9 | 375.9 | 375.9 | +8.1 | +2.2% | 1,000 |
| 2023/05/22 | 362.7 | 375.8 | 362.7 | 367.8 | +5.1 | +1.4% | 12,000 |
| 2023/05/19 | 362.7 | 362.7 | 362.7 | 362.7 | +1.8 | +0.5% | 2,000 |
| 2023/05/18 | 368.3 | 368.9 | 360.9 | 360.9 | - | - | 3,000 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 362 | 368.4 | 362 | 368.4 | +6.5 | +1.8% | 3,000 |
| 2023/05/12 | 361.9 | 361.9 | 361.9 | 361.9 | - | - | 1,000 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 355 | 361.9 | 353.9 | 353.9 | +3.9 | +1.1% | 5,000 |
| 2023/05/09 | 356.5 | 356.5 | 350 | 350 | -6.4 | -1.8% | 7,000 |
| 2023/05/08 | 356.4 | 356.4 | 356.4 | 356.4 | ±0 | ±0% | 1,000 |
| 2023/05/02 | 356.4 | 356.4 | 356.4 | 356.4 | -0.1 | ±0% | 1,000 |
| 2023/05/01 | 356.5 | 356.5 | 356.5 | 356.5 | +6.5 | +1.9% | 1,000 |
| 2023/04/28 | 350 | 350 | 350 | 350 | - | - | 1,000 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 345.1 | 346 | 345 | 346 | -1 | -0.3% | 9,000 |
| 2023/04/25 | 351.8 | 351.8 | 347 | 347 | - | - | 4,000 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 351.8 | 351.8 | 345 | 345 | -11.8 | -3.3% | 6,000 |
| 2023/04/20 | 356.8 | 356.8 | 356.8 | 356.8 | -0.1 | ±0% | 1,000 |
| 2023/04/19 | 349.4 | 356.9 | 349.4 | 356.9 | +5.1 | +1.4% | 2,000 |
| 2023/04/18 | 351.8 | 351.8 | 351.8 | 351.8 | - | - | 1,000 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 347.7 | 347.7 | 347.7 | 347.7 | - | - | 1,000 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 345 | 354.6 | 345 | 354.6 | +9.6 | +2.8% | 3,000 |
| 2023/04/07 | 345 | 345 | 345 | 345 | - | - | 1,000 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 350 | 350 | 344.3 | 347.9 | -2.2 | -0.6% | 4,000 |
| 2023/04/04 | 350.1 | 350.1 | 350.1 | 350.1 | -1.7 | -0.5% | 1,000 |
| 2023/04/03 | 348.7 | 351.8 | 348.5 | 351.8 | +12.8 | +3.8% | 5,000 |
| 2023/03/31 | 342 | 342.1 | 339 | 339 | +2.4 | +0.7% | 4,000 |
| 2023/03/30 | 343 | 343 | 336.6 | 336.6 | -1.3 | -0.4% | 4,000 |
| 2023/03/29 | 337.9 | 337.9 | 337.9 | 337.9 | -5.4 | -1.6% | 1,000 |
| 2023/03/28 | 343.3 | 343.3 | 343.3 | 343.3 | - | - | 3,000 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 340.3 | 340.3 | 340.3 | 340.3 | -4.7 | -1.4% | 1,000 |
| 2023/03/23 | 345 | 345 | 345 | 345 | +7.7 | +2.3% | 1,000 |
| 2023/03/22 | 337.3 | 337.3 | 337.3 | 337.3 | +0.3 | +0.1% | 1,000 |
451～
500
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
