530.9
+0.9 (+0.17%)
株価：2024/11/22 13:42
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 367.5 | 367.5 | 362 | 362 | -4.8 | -1.3% | 19,000 |
| 2022/03/24 | 357.5 | 366.8 | 357.5 | 366.8 | +5.2 | +1.4% | 3,000 |
| 2022/03/23 | 355 | 369.9 | 355 | 361.6 | +12.5 | +3.6% | 29,000 |
| 2022/03/22 | 352.5 | 352.5 | 349.1 | 349.1 | +1.1 | +0.3% | 15,000 |
| 2022/03/18 | 355.4 | 355.4 | 343 | 348 | -2 | -0.6% | 13,000 |
| 2022/03/17 | 350 | 350.5 | 347 | 350 | +6.1 | +1.8% | 14,000 |
| 2022/03/16 | 351.9 | 351.9 | 343.9 | 343.9 | ±0 | ±0% | 18,000 |
| 2022/03/15 | 341 | 343.9 | 341 | 343.9 | - | - | 3,000 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 341 | 341 | 341 | 341 | -2.6 | -0.8% | 1,000 |
| 2022/03/10 | 346.8 | 346.8 | 340.8 | 343.6 | +6.8 | +2% | 3,000 |
| 2022/03/09 | 334 | 336.8 | 334 | 336.8 | +0.4 | +0.1% | 4,000 |
| 2022/03/08 | 336.4 | 336.4 | 336.4 | 336.4 | -0.6 | -0.2% | 5,000 |
| 2022/03/07 | 338 | 338 | 334 | 337 | -5.9 | -1.7% | 7,000 |
| 2022/03/04 | 346.5 | 346.5 | 342.9 | 342.9 | -3.9 | -1.1% | 6,000 |
| 2022/03/03 | 354.4 | 354.4 | 342.3 | 346.8 | +0.4 | +0.1% | 38,000 |
| 2022/03/02 | 346.9 | 346.9 | 346.4 | 346.4 | +2.9 | +0.8% | 5,000 |
| 2022/03/01 | 345.7 | 346.1 | 343.5 | 343.5 | -1.5 | -0.4% | 7,000 |
| 2022/02/28 | 345 | 345 | 345 | 345 | ±0 | ±0% | 20,000 |
| 2022/02/25 | 343 | 345 | 343 | 345 | +8.7 | +2.6% | 28,000 |
| 2022/02/24 | 342.9 | 343.5 | 336.3 | 336.3 | -8.7 | -2.5% | 5,000 |
| 2022/02/22 | 345 | 345 | 345 | 345 | -12.7 | -3.6% | 1,000 |
| 2022/02/21 | 346.1 | 357.7 | 346.1 | 357.7 | -2.1 | -0.6% | 2,000 |
| 2022/02/18 | 360 | 360 | 359.8 | 359.8 | - | - | 2,000 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 365.9 | 365.9 | 365.9 | 365.9 | - | - | 1,000 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 358 | 358.9 | 347.5 | 357.9 | +3 | +0.8% | 29,000 |
| 2022/02/09 | 354.9 | 354.9 | 354.9 | 354.9 | +4.7 | +1.3% | 1,000 |
| 2022/02/08 | 350.2 | 350.2 | 350.2 | 350.2 | +1.5 | +0.4% | 1,000 |
| 2022/02/07 | 348.7 | 348.7 | 348.7 | 348.7 | - | - | 1,000 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 355.4 | 355.4 | 355.4 | 355.4 | +3.4 | +1% | 1,000 |
| 2022/02/01 | 352 | 352 | 352 | 352 | ±0 | ±0% | 2,000 |
| 2022/01/31 | 344 | 352 | 344 | 352 | +7.1 | +2.1% | 2,000 |
| 2022/01/28 | 340.2 | 344.9 | 340.2 | 344.9 | -1.1 | -0.3% | 2,000 |
| 2022/01/27 | 346 | 346 | 346 | 346 | ±0 | ±0% | 1,000 |
| 2022/01/26 | 347.4 | 350 | 346 | 346 | -4 | -1.1% | 13,000 |
| 2022/01/25 | 351.9 | 359.1 | 334.1 | 350 | - | - | 36,000 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 352 | 358 | 352 | 358 | -0.2 | -0.1% | 6,000 |
| 2022/01/20 | 353.9 | 360 | 353.9 | 358.2 | +1.8 | +0.5% | 9,000 |
| 2022/01/19 | 362.5 | 362.5 | 356.4 | 356.4 | -10 | -2.7% | 2,000 |
| 2022/01/18 | 369.7 | 369.7 | 366.4 | 366.4 | - | - | 2,000 |
651～
700
件表示中 / 3586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
