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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 235 | 242 | 234 | 242 | +2 | +0.8% | 11,000 |
| 2016/02/05 | 240 | 240 | 240 | 240 | -5 | -2% | 3,000 |
| 2016/02/04 | 248 | 248 | 245 | 245 | -3 | -1.2% | 4,000 |
| 2016/02/03 | 256 | 256 | 248 | 248 | -16 | -6.1% | 5,000 |
| 2016/02/02 | 259 | 264 | 259 | 264 | - | - | 10,000 |
| 2016/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/29 | 250 | 257 | 246 | 251 | - | - | 8,000 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 244 | 246 | 242 | 246 | ±0 | ±0% | 6,000 |
| 2016/01/25 | 245 | 246 | 245 | 246 | +2 | +0.8% | 3,000 |
| 2016/01/22 | 242 | 244 | 242 | 244 | +3 | +1.2% | 3,000 |
| 2016/01/21 | 242 | 242 | 241 | 241 | -1 | -0.4% | 2,000 |
| 2016/01/20 | 246 | 251 | 240 | 242 | -7 | -2.8% | 12,000 |
| 2016/01/19 | 253 | 253 | 249 | 249 | +4 | +1.6% | 3,000 |
| 2016/01/18 | 245 | 245 | 245 | 245 | -4 | -1.6% | 1,000 |
| 2016/01/15 | 250 | 251 | 249 | 249 | -3 | -1.2% | 21,000 |
| 2016/01/14 | 256 | 256 | 252 | 252 | -14 | -5.3% | 2,000 |
| 2016/01/13 | 258 | 266 | 258 | 266 | +5 | +1.9% | 4,000 |
| 2016/01/12 | 261 | 261 | 261 | 261 | -9 | -3.3% | 1,000 |
| 2016/01/08 | 264 | 272 | 264 | 270 | +9 | +3.4% | 15,000 |
| 2016/01/07 | 261 | 261 | 261 | 261 | -3 | -1.1% | 4,000 |
| 2016/01/06 | 271 | 271 | 263 | 264 | -7 | -2.6% | 11,000 |
| 2016/01/05 | 271 | 271 | 271 | 271 | +1 | +0.4% | 4,000 |
| 2016/01/04 | 272 | 274 | 270 | 270 | -2 | -0.7% | 7,000 |
| 2015/12/30 | 272 | 273 | 272 | 272 | ±0 | ±0% | 7,000 |
| 2015/12/29 | 272 | 272 | 272 | 272 | - | - | 2,000 |
| 2015/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/24 | 279 | 279 | 275 | 275 | -5 | -1.8% | 3,000 |
| 2015/12/22 | 272 | 280 | 272 | 280 | +5 | +1.8% | 17,000 |
| 2015/12/21 | 275 | 275 | 275 | 275 | -1 | -0.4% | 6,000 |
| 2015/12/18 | 283 | 285 | 276 | 276 | -7 | -2.5% | 46,000 |
| 2015/12/17 | 285 | 285 | 283 | 283 | ±0 | ±0% | 9,000 |
| 2015/12/16 | 277 | 284 | 277 | 283 | +8 | +2.9% | 9,000 |
| 2015/12/15 | 281 | 281 | 275 | 275 | -7 | -2.5% | 9,000 |
| 2015/12/14 | 281 | 282 | 277 | 282 | - | - | 9,000 |
| 2015/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/10 | 288 | 288 | 283 | 283 | -1 | -0.4% | 3,000 |
| 2015/12/09 | 283 | 284 | 283 | 284 | -1 | -0.4% | 4,000 |
| 2015/12/08 | 285 | 286 | 285 | 285 | - | - | 5,000 |
| 2015/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/04 | 287 | 287 | 285 | 285 | -4 | -1.4% | 3,000 |
| 2015/12/03 | 288 | 289 | 288 | 289 | -2 | -0.7% | 3,000 |
| 2015/12/02 | 294 | 294 | 291 | 291 | +2 | +0.7% | 11,000 |
| 2015/12/01 | 285 | 294 | 285 | 289 | +1 | +0.3% | 20,000 |
| 2015/11/30 | 286 | 288 | 284 | 288 | - | - | 17,000 |
| 2015/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/26 | 286 | 286 | 286 | 286 | ±0 | ±0% | 2,000 |
| 2015/11/25 | 289 | 289 | 285 | 286 | -1 | -0.3% | 15,000 |
2151～
2200
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
