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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 299 | 299 | 299 | 299 | -3 | -1% | 1,000 |
| 2017/09/21 | 301 | 302 | 301 | 302 | +2 | +0.7% | 2,000 |
| 2017/09/20 | 302 | 302 | 300 | 300 | -2 | -0.7% | 5,000 |
| 2017/09/19 | 296 | 302 | 296 | 302 | +10 | +3.4% | 2,000 |
| 2017/09/15 | 293 | 294 | 292 | 292 | -3 | -1% | 5,000 |
| 2017/09/14 | 295 | 295 | 295 | 295 | ±0 | ±0% | 1,000 |
| 2017/09/13 | 295 | 296 | 295 | 295 | +1 | +0.3% | 3,000 |
| 2017/09/12 | 296 | 296 | 292 | 294 | ±0 | ±0% | 12,000 |
| 2017/09/11 | 294 | 294 | 294 | 294 | +3 | +1% | 1,000 |
| 2017/09/08 | 291 | 291 | 291 | 291 | +2 | +0.7% | 1,000 |
| 2017/09/07 | 292 | 294 | 289 | 289 | -3 | -1% | 15,000 |
| 2017/09/06 | 292 | 292 | 292 | 292 | -2 | -0.7% | 1,000 |
| 2017/09/05 | 294 | 294 | 294 | 294 | -1 | -0.3% | 2,000 |
| 2017/09/04 | 298 | 298 | 295 | 295 | +1 | +0.3% | 5,000 |
| 2017/09/01 | 298 | 298 | 294 | 294 | -2 | -0.7% | 4,000 |
| 2017/08/31 | 295 | 296 | 295 | 296 | - | - | 3,000 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 289 | 289 | 289 | 289 | - | - | 7,000 |
| 2017/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/25 | 296 | 296 | 288 | 294 | -4 | -1.3% | 27,000 |
| 2017/08/24 | 298 | 298 | 298 | 298 | - | - | 2,000 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 300 | 300 | 300 | 300 | -7 | -2.3% | 1,000 |
| 2017/08/21 | 307 | 307 | 307 | 307 | -7 | -2.2% | 1,000 |
| 2017/08/18 | 314 | 314 | 314 | 314 | - | - | 1,000 |
| 2017/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/16 | 314 | 314 | 314 | 314 | -3 | -0.9% | 60,000 |
| 2017/08/15 | 303 | 318 | 303 | 317 | +14 | +4.6% | 5,000 |
| 2017/08/14 | 303 | 303 | 303 | 303 | -3 | -1% | 1,000 |
| 2017/08/10 | 297 | 306 | 297 | 306 | +9 | +3% | 36,000 |
| 2017/08/09 | 295 | 297 | 295 | 297 | - | - | 8,000 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 299 | 299 | 299 | 299 | +1 | +0.3% | 4,000 |
| 2017/08/04 | 300 | 300 | 298 | 298 | -4 | -1.3% | 5,000 |
| 2017/08/03 | 302 | 302 | 302 | 302 | -2 | -0.7% | 1,000 |
| 2017/08/02 | 303 | 304 | 300 | 304 | +5 | +1.7% | 8,000 |
| 2017/08/01 | 299 | 299 | 299 | 299 | - | - | 1,000 |
| 2017/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 302 | 302 | 302 | 302 | -3 | -1% | 1,000 |
| 2017/07/25 | 303 | 305 | 303 | 305 | ±0 | ±0% | 3,000 |
| 2017/07/24 | 305 | 305 | 305 | 305 | - | - | 13,000 |
| 2017/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/20 | 303 | 305 | 303 | 305 | +1 | +0.3% | 7,000 |
| 2017/07/19 | 306 | 306 | 298 | 304 | -1 | -0.3% | 20,000 |
| 2017/07/18 | 304 | 305 | 304 | 305 | +1 | +0.3% | 4,000 |
| 2017/07/14 | 304 | 304 | 304 | 304 | ±0 | ±0% | 11,000 |
| 2017/07/13 | 304 | 304 | 303 | 304 | +1 | +0.3% | 6,000 |
| 2017/07/12 | 302 | 303 | 301 | 303 | +3 | +1% | 9,000 |
1751～
1800
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
