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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 355.7 | 355.7 | 355.7 | 355.7 | ±0 | ±0% | 5,000 |
| 2022/05/30 | 350 | 355.7 | 350 | 355.7 | - | - | 10,000 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 340.6 | 340.6 | 340.6 | 340.6 | -5.4 | -1.6% | 1,000 |
| 2022/05/23 | 346 | 351.2 | 346 | 346 | - | - | 3,000 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 346.4 | 346.4 | 346.4 | 346.4 | +6.4 | +1.9% | 1,000 |
| 2022/05/17 | 334.6 | 340 | 334.6 | 340 | -8 | -2.3% | 5,000 |
| 2022/05/16 | 348 | 348 | 348 | 348 | +8 | +2.4% | 4,000 |
| 2022/05/13 | 333 | 340 | 333 | 340 | +8 | +2.4% | 9,000 |
| 2022/05/12 | 332 | 332 | 332 | 332 | - | - | 1,000 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 333 | 333 | 333 | 333 | -7 | -2.1% | 14,000 |
| 2022/05/09 | 340.5 | 340.5 | 340 | 340 | -4.1 | -1.2% | 8,000 |
| 2022/05/06 | 344.1 | 344.1 | 344.1 | 344.1 | - | - | 2,000 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 336.1 | 336.1 | 336.1 | 336.1 | - | - | 1,000 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 345.9 | 349.5 | 345.9 | 349.5 | +4.1 | +1.2% | 11,000 |
| 2022/04/19 | 350.7 | 350.8 | 345.4 | 345.4 | +0.9 | +0.3% | 8,000 |
| 2022/04/18 | 348 | 348 | 344.5 | 344.5 | - | - | 2,000 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 350.4 | 350.8 | 350.4 | 350.8 | - | - | 5,000 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 354.7 | 354.7 | 354.7 | 354.7 | -1.3 | -0.4% | 1,000 |
| 2022/04/11 | 356 | 356 | 356 | 356 | -3.4 | -0.9% | 3,000 |
| 2022/04/08 | 359.4 | 359.4 | 359.4 | 359.4 | - | - | 3,000 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 362.6 | 362.6 | 362.6 | 362.6 | -2.1 | -0.6% | 1,000 |
| 2022/04/04 | 364.7 | 364.7 | 364.7 | 364.7 | - | - | 1,000 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
701～
750
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
