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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 331 | 333 | 320 | 332 | -1 | -0.3% | 42,000 |
| 2015/06/23 | 328 | 333 | 328 | 333 | +10 | +3.1% | 25,000 |
| 2015/06/22 | 324 | 326 | 323 | 323 | -1 | -0.3% | 15,000 |
| 2015/06/19 | 321 | 324 | 321 | 324 | +1 | +0.3% | 14,000 |
| 2015/06/18 | 323 | 323 | 322 | 323 | +3 | +0.9% | 6,000 |
| 2015/06/17 | 321 | 321 | 320 | 320 | -4 | -1.2% | 3,000 |
| 2015/06/16 | 324 | 324 | 324 | 324 | ±0 | ±0% | 5,000 |
| 2015/06/15 | 322 | 324 | 322 | 324 | +1 | +0.3% | 5,000 |
| 2015/06/12 | 324 | 324 | 323 | 323 | -1 | -0.3% | 3,000 |
| 2015/06/11 | 321 | 324 | 321 | 324 | +3 | +0.9% | 13,000 |
| 2015/06/10 | 321 | 322 | 321 | 321 | ±0 | ±0% | 4,000 |
| 2015/06/09 | 323 | 323 | 321 | 321 | -4 | -1.2% | 2,000 |
| 2015/06/08 | 327 | 327 | 325 | 325 | -2 | -0.6% | 6,000 |
| 2015/06/05 | 323 | 327 | 323 | 327 | -1 | -0.3% | 18,000 |
| 2015/06/04 | 328 | 328 | 326 | 328 | -1 | -0.3% | 10,000 |
| 2015/06/03 | 327 | 329 | 327 | 329 | ±0 | ±0% | 9,000 |
| 2015/06/02 | 330 | 330 | 326 | 329 | ±0 | ±0% | 27,000 |
| 2015/06/01 | 329 | 329 | 329 | 329 | ±0 | ±0% | 2,000 |
| 2015/05/29 | 325 | 330 | 325 | 329 | +3 | +0.9% | 23,000 |
| 2015/05/28 | 327 | 330 | 322 | 326 | -1 | -0.3% | 81,000 |
| 2015/05/27 | 323 | 327 | 323 | 327 | +1 | +0.3% | 12,000 |
| 2015/05/26 | 324 | 326 | 323 | 326 | +1 | +0.3% | 17,000 |
| 2015/05/25 | 324 | 325 | 324 | 325 | +2 | +0.6% | 5,000 |
| 2015/05/22 | 323 | 323 | 322 | 323 | ±0 | ±0% | 5,000 |
| 2015/05/21 | 322 | 325 | 322 | 323 | +1 | +0.3% | 50,000 |
| 2015/05/20 | 322 | 325 | 317 | 322 | +2 | +0.6% | 58,000 |
| 2015/05/19 | 318 | 320 | 315 | 320 | +2 | +0.6% | 27,000 |
| 2015/05/18 | 312 | 318 | 310 | 318 | +5 | +1.6% | 14,000 |
| 2015/05/15 | 312 | 313 | 312 | 313 | +3 | +1% | 6,000 |
| 2015/05/14 | 312 | 312 | 306 | 310 | -1 | -0.3% | 8,000 |
| 2015/05/13 | 308 | 311 | 304 | 311 | +1 | +0.3% | 14,000 |
| 2015/05/12 | 309 | 310 | 309 | 310 | ±0 | ±0% | 3,000 |
| 2015/05/11 | 304 | 310 | 303 | 310 | +6 | +2% | 11,000 |
| 2015/05/08 | 306 | 309 | 304 | 304 | -6 | -1.9% | 4,000 |
| 2015/05/07 | 308 | 310 | 302 | 310 | +6 | +2% | 16,000 |
| 2015/05/01 | 311 | 311 | 304 | 304 | ±0 | ±0% | 5,000 |
| 2015/04/30 | 315 | 315 | 304 | 304 | -8 | -2.6% | 3,000 |
| 2015/04/28 | 316 | 316 | 312 | 312 | -4 | -1.3% | 4,000 |
| 2015/04/27 | 320 | 320 | 316 | 316 | +3 | +1% | 13,000 |
| 2015/04/24 | 311 | 313 | 305 | 313 | +2 | +0.6% | 20,000 |
| 2015/04/23 | 310 | 313 | 310 | 311 | ±0 | ±0% | 50,000 |
| 2015/04/22 | 309 | 312 | 309 | 311 | +1 | +0.3% | 55,000 |
| 2015/04/21 | 305 | 310 | 305 | 310 | +1 | +0.3% | 47,000 |
| 2015/04/20 | 307 | 309 | 307 | 309 | +5 | +1.6% | 8,000 |
| 2015/04/17 | 305 | 306 | 301 | 304 | -2 | -0.7% | 18,000 |
| 2015/04/16 | 305 | 306 | 301 | 306 | +2 | +0.7% | 11,000 |
| 2015/04/15 | 305 | 305 | 304 | 304 | ±0 | ±0% | 10,000 |
| 2015/04/14 | 303 | 306 | 302 | 304 | +1 | +0.3% | 227,000 |
2301～
2350
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
