496.8
+1.4 (+0.28%)
株価：2025/04/09 13:59
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 356 | 356 | 356 | 356 | - | - | 1,000 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 359.5 | 359.5 | 359.5 | 359.5 | - | - | 1,000 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 357.4 | 357.4 | 353.3 | 353.3 | - | - | 2,000 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 350.1 | 354.9 | 350.1 | 354.9 | - | - | 5,000 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 349.9 | 349.9 | 349.9 | 349.9 | ±0 | ±0% | 2,000 |
| 2022/07/25 | 349.9 | 349.9 | 349.9 | 349.9 | +0.1 | ±0% | 2,000 |
| 2022/07/22 | 353 | 353 | 349.8 | 349.8 | -2.2 | -0.6% | 4,000 |
| 2022/07/21 | 349.4 | 354 | 349.4 | 352 | +1 | +0.3% | 3,000 |
| 2022/07/20 | 351 | 351 | 351 | 351 | +8 | +2.3% | 2,000 |
| 2022/07/19 | 343 | 343 | 343 | 343 | - | - | 1,000 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 337.9 | 343 | 337.9 | 343 | +0.2 | +0.1% | 5,000 |
| 2022/07/13 | 339.3 | 342.8 | 339.3 | 342.8 | - | - | 6,000 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 348 | 348 | 348 | 348 | +2.9 | +0.8% | 1,000 |
| 2022/07/08 | 345.1 | 345.1 | 345.1 | 345.1 | - | - | 1,000 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 346.4 | 346.4 | 345 | 345 | - | - | 2,000 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 346.4 | 346.4 | 346.4 | 346.4 | +8 | +2.4% | 2,000 |
| 2022/07/01 | 345.5 | 346.4 | 338.4 | 338.4 | -6.8 | -2% | 21,000 |
| 2022/06/30 | 345.2 | 345.2 | 345.2 | 345.2 | - | - | 1,000 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 344 | 350 | 344 | 350 | - | - | 3,000 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 344 | 344 | 344 | 344 | ±0 | ±0% | 1,000 |
| 2022/06/22 | 344 | 344 | 344 | 344 | +0.5 | +0.1% | 4,000 |
| 2022/06/21 | 340.1 | 345 | 340.1 | 343.5 | +3.2 | +0.9% | 19,000 |
| 2022/06/20 | 350 | 350 | 340.3 | 340.3 | - | - | 7,000 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 359.9 | 360.2 | 359.9 | 360.2 | +3.6 | +1% | 6,000 |
| 2022/06/15 | 354.8 | 356.6 | 354.5 | 356.6 | +3.6 | +1% | 5,000 |
| 2022/06/14 | 353.8 | 353.8 | 353 | 353 | -4 | -1.1% | 3,000 |
| 2022/06/13 | 357 | 357 | 357 | 357 | - | - | 1,000 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 364 | 364 | 364 | 364 | -0.9 | -0.2% | 3,000 |
| 2022/06/06 | 363.2 | 364.9 | 347.7 | 364.9 | +3.9 | +1.1% | 10,000 |
| 2022/06/03 | 365.6 | 365.6 | 357.6 | 361 | ±0 | ±0% | 5,000 |
| 2022/06/02 | 354.8 | 362 | 350.5 | 361 | +10.6 | +3% | 13,000 |
| 2022/06/01 | 358 | 358 | 350.4 | 350.4 | -5.3 | -1.5% | 4,000 |
651～
700
件表示中 / 3675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
