530
-11.4 (-2.11%)
株価：2024/11/21 09:39
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 473.5 | 473.9 | 473.5 | 473.9 | +13.4 | +2.9% | 6,000 |
| 2024/06/25 | 472 | 472 | 460.5 | 460.5 | - | - | 6,000 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 471 | 471 | 468.1 | 468.1 | -3.9 | -0.8% | 4,000 |
| 2024/06/20 | 477.3 | 477.3 | 472 | 472 | -1.2 | -0.3% | 4,000 |
| 2024/06/19 | 473.2 | 473.2 | 473.2 | 473.2 | -2.8 | -0.6% | 1,000 |
| 2024/06/18 | 476.1 | 476.1 | 476 | 476 | +2 | +0.4% | 3,000 |
| 2024/06/17 | 480 | 480 | 474 | 474 | -6 | -1.3% | 7,000 |
| 2024/06/14 | 477 | 480 | 477 | 480 | ±0 | ±0% | 5,000 |
| 2024/06/13 | 477.9 | 481 | 477.9 | 480 | - | - | 18,000 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 481 | 481 | 480 | 480 | -2.1 | -0.4% | 3,000 |
| 2024/06/10 | 481.6 | 482.1 | 481.6 | 482.1 | +0.6 | +0.1% | 6,000 |
| 2024/06/07 | 481.5 | 481.5 | 481.5 | 481.5 | -6.7 | -1.4% | 3,000 |
| 2024/06/06 | 488.2 | 488.2 | 488.2 | 488.2 | +9.2 | +1.9% | 1,000 |
| 2024/06/05 | 484.8 | 484.8 | 478.2 | 479 | -9 | -1.8% | 7,000 |
| 2024/06/04 | 488 | 488 | 488 | 488 | ±0 | ±0% | 1,000 |
| 2024/06/03 | 488.9 | 488.9 | 488 | 488 | +6.7 | +1.4% | 19,000 |
| 2024/05/31 | 481.3 | 481.3 | 481.3 | 481.3 | +1.3 | +0.3% | 4,000 |
| 2024/05/30 | 481.1 | 481.1 | 479 | 480 | -5 | -1% | 8,000 |
| 2024/05/29 | 481.5 | 485.5 | 481.5 | 485 | -0.5 | -0.1% | 3,000 |
| 2024/05/28 | 485.5 | 485.5 | 485.5 | 485.5 | +0.9 | +0.2% | 2,000 |
| 2024/05/27 | 494.9 | 494.9 | 484.6 | 484.6 | -13.9 | -2.8% | 3,000 |
| 2024/05/24 | 484.5 | 498.5 | 484.5 | 498.5 | - | - | 2,000 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 486.9 | 486.9 | 486.9 | 486.9 | -0.1 | ±0% | 1,000 |
| 2024/05/21 | 487 | 489.8 | 487 | 487 | -3 | -0.6% | 4,000 |
| 2024/05/20 | 486.9 | 490 | 486.9 | 490 | - | - | 6,000 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 487 | 487 | 487 | 487 | +1 | +0.2% | 3,000 |
| 2024/05/15 | 486.2 | 486.2 | 486 | 486 | +0.3 | +0.1% | 3,000 |
| 2024/05/14 | 485.6 | 485.7 | 485.6 | 485.7 | +1.2 | +0.2% | 4,000 |
| 2024/05/13 | 484.5 | 484.5 | 484.5 | 484.5 | -6.6 | -1.3% | 2,000 |
| 2024/05/10 | 495 | 495 | 491.1 | 491.1 | - | - | 6,000 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 505 | 505 | 495 | 495 | -9 | -1.8% | 4,000 |
| 2024/05/02 | 504 | 504 | 504 | 504 | ±0 | ±0% | 1,000 |
| 2024/05/01 | 504 | 504 | 504 | 504 | -0.9 | -0.2% | 1,000 |
| 2024/04/30 | 504.5 | 504.9 | 499.7 | 504.9 | +5.4 | +1.1% | 3,000 |
| 2024/04/26 | 490 | 499.5 | 490 | 499.5 | - | - | 3,000 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 500 | 500 | 500 | 500 | +1.3 | +0.3% | 1,000 |
| 2024/04/23 | 498.7 | 498.7 | 498.7 | 498.7 | +2.7 | +0.5% | 1,000 |
| 2024/04/22 | 495.5 | 496 | 495.5 | 496 | +3 | +0.6% | 3,000 |
| 2024/04/19 | 485 | 493 | 482.1 | 493 | -5.8 | -1.2% | 7,000 |
| 2024/04/18 | 499.2 | 499.2 | 491.2 | 498.8 | -1.1 | -0.2% | 3,000 |
| 2024/04/17 | 499.9 | 499.9 | 499.9 | 499.9 | +3.4 | +0.7% | 2,000 |
| 2024/04/16 | 502.8 | 502.8 | 493 | 496.5 | +8.5 | +1.7% | 6,000 |
| 2024/04/15 | 506.2 | 506.2 | 488 | 488 | -12 | -2.4% | 5,000 |
101～
150
件表示中 / 3585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
