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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 530 | 530 | 530 | 530 | - | - | 2,000 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 510 | 510 | 510 | 510 | +4.1 | +0.8% | 1,000 |
| 2025/01/08 | 505.9 | 505.9 | 505.9 | 505.9 | ±0 | ±0% | 1,000 |
| 2025/01/07 | 520 | 520 | 503.5 | 505.9 | +2.9 | +0.6% | 5,000 |
| 2025/01/06 | 503 | 503 | 503 | 503 | - | - | 1,000 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 513 | 513 | 513 | 513 | - | - | 1,000 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 511.4 | 511.4 | 501.6 | 501.6 | - | - | 7,000 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 520.2 | 521.6 | 510.2 | 521.4 | +3 | +0.6% | 7,000 |
| 2024/12/20 | 518.4 | 518.4 | 518.4 | 518.4 | -0.1 | ±0% | 1,000 |
| 2024/12/19 | 522 | 522 | 518.5 | 518.5 | -5.3 | -1% | 3,000 |
| 2024/12/18 | 530.3 | 530.3 | 523.8 | 523.8 | +3.5 | +0.7% | 4,000 |
| 2024/12/17 | 530 | 530 | 520 | 520.3 | -19.7 | -3.6% | 15,000 |
| 2024/12/16 | 539.9 | 540 | 538.8 | 540 | +20 | +3.8% | 7,000 |
| 2024/12/13 | 522 | 522 | 519.5 | 520 | +0.6 | +0.1% | 9,000 |
| 2024/12/12 | 520 | 529.9 | 519.4 | 519.4 | -0.6 | -0.1% | 5,000 |
| 2024/12/11 | 520 | 520 | 520 | 520 | - | - | 3,000 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 519.3 | 519.6 | 519.2 | 519.2 | - | - | 6,000 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 544.9 | 544.9 | 521 | 521.8 | -23.1 | -4.2% | 3,000 |
| 2024/12/02 | 544.9 | 545 | 544.9 | 544.9 | - | - | 4,000 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 521 | 521 | 521 | 521 | - | - | 2,000 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 530 | 544.9 | 530 | 530.9 | +0.9 | +0.2% | 28,000 |
| 2024/11/21 | 521.4 | 530 | 521.4 | 530 | -11.4 | -2.1% | 3,000 |
| 2024/11/20 | 541.4 | 541.4 | 541.4 | 541.4 | -0.8 | -0.1% | 1,000 |
| 2024/11/19 | 542.2 | 542.2 | 542.2 | 542.2 | - | - | 1,000 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 526.3 | 543 | 526.3 | 541 | +4.7 | +0.9% | 10,000 |
| 2024/11/14 | 545 | 545 | 536.3 | 536.3 | -7.6 | -1.4% | 17,000 |
| 2024/11/13 | 531 | 543.9 | 531 | 543.9 | - | - | 9,000 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 536.1 | 536.1 | 523.3 | 523.3 | -20.7 | -3.8% | 7,000 |
| 2024/11/08 | 545 | 545 | 544 | 544 | +1 | +0.2% | 4,000 |
| 2024/11/07 | 533.4 | 543 | 523.4 | 543 | +9.6 | +1.8% | 19,000 |
| 2024/11/06 | 518.1 | 543 | 518.1 | 533.4 | -4.7 | -0.9% | 29,000 |
| 2024/11/05 | 538.1 | 538.1 | 538.1 | 538.1 | +8.1 | +1.5% | 1,000 |
| 2024/11/01 | 520 | 530 | 519.9 | 530 | -10 | -1.9% | 16,000 |
| 2024/10/31 | 530.1 | 540 | 530.1 | 540 | +19.9 | +3.8% | 72,000 |
| 2024/10/30 | 530 | 539.8 | 520.1 | 520.1 | +0.1 | ±0% | 123,000 |
| 2024/10/29 | 509 | 525 | 509 | 520 | +1 | +0.2% | 113,000 |
151～
200
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
