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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 551.3 | 565 | 551.3 | 565 | - | - | 4,000 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 551.6 | 558.5 | 551.6 | 558.5 | +2.4 | +0.4% | 8,000 |
| 2025/06/04 | 545.9 | 556.1 | 545.9 | 556.1 | +20.2 | +3.8% | 3,000 |
| 2025/06/03 | 556.8 | 559 | 535.9 | 535.9 | -16.1 | -2.9% | 5,000 |
| 2025/06/02 | 536.6 | 552 | 536 | 552 | - | - | 7,000 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 532 | 550 | 532 | 545.3 | +11.5 | +2.2% | 898,000 |
| 2025/05/28 | 549.8 | 549.8 | 533.8 | 533.8 | -6.8 | -1.3% | 5,000 |
| 2025/05/27 | 540.6 | 540.6 | 540.6 | 540.6 | +3 | +0.6% | 2,000 |
| 2025/05/26 | 525.2 | 537.6 | 525.2 | 537.6 | +12.3 | +2.3% | 9,000 |
| 2025/05/23 | 525.3 | 525.3 | 525.3 | 525.3 | -9.8 | -1.8% | 1,000 |
| 2025/05/22 | 535.1 | 535.1 | 535.1 | 535.1 | ±0 | ±0% | 1,000 |
| 2025/05/21 | 535.1 | 535.1 | 535.1 | 535.1 | -10 | -1.8% | 1,000 |
| 2025/05/20 | 543.5 | 550 | 543.5 | 545.1 | +21.6 | +4.1% | 8,000 |
| 2025/05/19 | 523.5 | 523.5 | 523.5 | 523.5 | -6.5 | -1.2% | 4,000 |
| 2025/05/16 | 530 | 530 | 530 | 530 | -20 | -3.6% | 2,000 |
| 2025/05/15 | 550 | 550 | 550 | 550 | - | - | 1,000 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 540 | 550 | 540 | 550 | +19.4 | +3.7% | 15,000 |
| 2025/05/12 | 506.1 | 530.6 | 506.1 | 530.6 | - | - | 4,000 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 516.1 | 516.1 | 516.1 | 516.1 | -10 | -1.9% | 1,000 |
| 2025/05/02 | 546.9 | 546.9 | 516.9 | 526.1 | -18.9 | -3.5% | 3,000 |
| 2025/05/01 | 545 | 545 | 545 | 545 | +1 | +0.2% | 2,000 |
| 2025/04/30 | 529.6 | 544 | 529.6 | 544 | +34.4 | +6.8% | 5,000 |
| 2025/04/28 | 518 | 543.1 | 509.6 | 509.6 | +27.6 | +5.7% | 48,000 |
| 2025/04/25 | 482 | 482 | 482 | 482 | - | - | 1,000 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 483 | 490 | 483 | 490 | -21 | -4.1% | 2,000 |
| 2025/04/18 | 511 | 511 | 511 | 511 | - | - | 1,000 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 511 | 511 | 511 | 511 | - | - | 1,000 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 535 | 535 | 525 | 525 | +28.2 | +5.7% | 15,000 |
| 2025/04/09 | 488.8 | 496.8 | 488.8 | 496.8 | +1.4 | +0.3% | 2,000 |
| 2025/04/08 | 495.4 | 495.4 | 495.4 | 495.4 | -4.6 | -0.9% | 4,000 |
| 2025/04/07 | 500 | 500 | 500 | 500 | -5.9 | -1.2% | 1,000 |
| 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 |
51～
100
件表示中 / 3768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
