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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 297 | 298 | 295 | 295 | ±0 | ±0% | 20,000 |
| 2017/04/26 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2017/04/25 | 291 | 295 | 291 | 295 | +4 | +1.4% | 43,000 |
| 2017/04/24 | 289 | 291 | 289 | 291 | +10 | +3.6% | 8,000 |
| 2017/04/21 | 283 | 289 | 281 | 281 | - | - | 8,000 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 284 | 284 | 284 | 284 | -2 | -0.7% | 1,000 |
| 2017/04/18 | 286 | 286 | 286 | 286 | +5 | +1.8% | 1,000 |
| 2017/04/17 | 281 | 281 | 281 | 281 | +1 | +0.4% | 26,000 |
| 2017/04/14 | 280 | 280 | 280 | 280 | -3 | -1.1% | 1,000 |
| 2017/04/13 | 279 | 283 | 279 | 283 | -1 | -0.4% | 3,000 |
| 2017/04/12 | 280 | 284 | 280 | 284 | +3 | +1.1% | 33,000 |
| 2017/04/11 | 282 | 284 | 281 | 281 | -1 | -0.4% | 11,000 |
| 2017/04/10 | 281 | 282 | 275 | 282 | +2 | +0.7% | 26,000 |
| 2017/04/07 | 282 | 282 | 280 | 280 | -3 | -1.1% | 2,000 |
| 2017/04/06 | 283 | 283 | 283 | 283 | ±0 | ±0% | 93,000 |
| 2017/04/05 | 285 | 285 | 283 | 283 | ±0 | ±0% | 61,000 |
| 2017/04/04 | 286 | 286 | 283 | 283 | +2 | +0.7% | 40,000 |
| 2017/04/03 | 287 | 287 | 281 | 281 | -6 | -2.1% | 12,000 |
| 2017/03/31 | 287 | 287 | 287 | 287 | -1 | -0.3% | 3,000 |
| 2017/03/30 | 288 | 288 | 288 | 288 | -4 | -1.4% | 2,000 |
| 2017/03/29 | 292 | 292 | 292 | 292 | - | - | 5,000 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 284 | 285 | 284 | 285 | -3 | -1% | 10,000 |
| 2017/03/24 | 283 | 288 | 283 | 288 | +3 | +1.1% | 4,000 |
| 2017/03/23 | 285 | 285 | 285 | 285 | -3 | -1% | 1,000 |
| 2017/03/22 | 289 | 289 | 288 | 288 | -7 | -2.4% | 9,000 |
| 2017/03/21 | 295 | 295 | 295 | 295 | +5 | +1.7% | 7,000 |
| 2017/03/17 | 290 | 290 | 290 | 290 | - | - | 6,000 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 294 | 294 | 294 | 294 | +3 | +1% | 31,000 |
| 2017/03/14 | 289 | 292 | 289 | 291 | +2 | +0.7% | 7,000 |
| 2017/03/13 | 288 | 289 | 284 | 289 | +1 | +0.3% | 31,000 |
| 2017/03/10 | 284 | 288 | 284 | 288 | +1 | +0.3% | 4,000 |
| 2017/03/09 | 288 | 288 | 287 | 287 | +2 | +0.7% | 27,000 |
| 2017/03/08 | 281 | 285 | 280 | 285 | ±0 | ±0% | 10,000 |
| 2017/03/07 | 286 | 286 | 285 | 285 | - | - | 2,000 |
| 2017/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/03 | 285 | 290 | 285 | 290 | +3 | +1% | 47,000 |
| 2017/03/02 | 288 | 288 | 287 | 287 | +2 | +0.7% | 7,000 |
| 2017/03/01 | 283 | 285 | 283 | 285 | +3 | +1.1% | 11,000 |
| 2017/02/28 | 281 | 282 | 281 | 282 | +1 | +0.4% | 6,000 |
| 2017/02/27 | 283 | 283 | 274 | 281 | -2 | -0.7% | 43,000 |
| 2017/02/24 | 280 | 283 | 280 | 283 | +5 | +1.8% | 98,000 |
| 2017/02/23 | 280 | 280 | 278 | 278 | -2 | -0.7% | 4,000 |
| 2017/02/22 | 280 | 281 | 265 | 280 | -2 | -0.7% | 74,000 |
| 2017/02/21 | 285 | 285 | 280 | 282 | -2 | -0.7% | 53,000 |
| 2017/02/20 | 282 | 284 | 282 | 284 | +2 | +0.7% | 27,000 |
| 2017/02/17 | 281 | 282 | 276 | 282 | +2 | +0.7% | 118,000 |
| 2017/02/16 | 278 | 282 | 273 | 280 | +3 | +1.1% | 47,000 |
1851～
1900
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
