594.9
+9.5 (+1.62%)
株価：2025/08/25 14:40
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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 327 | 327 | 327 | 327 | +3 | +0.9% | 18,000 |
| 2015/08/12 | 325 | 325 | 324 | 324 | -4 | -1.2% | 4,000 |
| 2015/08/11 | 329 | 330 | 328 | 328 | ±0 | ±0% | 8,000 |
| 2015/08/10 | 320 | 328 | 317 | 328 | +2 | +0.6% | 59,000 |
| 2015/08/07 | 323 | 326 | 323 | 326 | ±0 | ±0% | 2,000 |
| 2015/08/06 | 321 | 327 | 321 | 326 | ±0 | ±0% | 13,000 |
| 2015/08/05 | 322 | 326 | 322 | 326 | +4 | +1.2% | 2,000 |
| 2015/08/04 | 327 | 327 | 321 | 322 | +1 | +0.3% | 9,000 |
| 2015/08/03 | 321 | 321 | 321 | 321 | -1 | -0.3% | 2,000 |
| 2015/07/31 | 322 | 322 | 322 | 322 | ±0 | ±0% | 2,000 |
| 2015/07/30 | 328 | 328 | 322 | 322 | - | - | 6,000 |
| 2015/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/28 | 322 | 322 | 320 | 320 | -2 | -0.6% | 2,000 |
| 2015/07/27 | 320 | 322 | 320 | 322 | -6 | -1.8% | 6,000 |
| 2015/07/24 | 328 | 328 | 328 | 328 | +5 | +1.5% | 3,000 |
| 2015/07/23 | 323 | 323 | 323 | 323 | +2 | +0.6% | 1,000 |
| 2015/07/22 | 321 | 321 | 321 | 321 | -4 | -1.2% | 1,000 |
| 2015/07/21 | 322 | 325 | 322 | 325 | +3 | +0.9% | 28,000 |
| 2015/07/17 | 322 | 322 | 318 | 322 | ±0 | ±0% | 12,000 |
| 2015/07/16 | 319 | 322 | 319 | 322 | +3 | +0.9% | 13,000 |
| 2015/07/15 | 319 | 325 | 319 | 319 | -6 | -1.8% | 22,000 |
| 2015/07/14 | 329 | 329 | 325 | 325 | +4 | +1.2% | 11,000 |
| 2015/07/13 | 326 | 326 | 321 | 321 | +11 | +3.5% | 18,000 |
| 2015/07/10 | 315 | 315 | 309 | 310 | +2 | +0.6% | 9,000 |
| 2015/07/09 | 310 | 310 | 303 | 308 | -5 | -1.6% | 10,000 |
| 2015/07/08 | 315 | 315 | 309 | 313 | -4 | -1.3% | 14,000 |
| 2015/07/07 | 319 | 326 | 312 | 317 | -5 | -1.6% | 138,000 |
| 2015/07/06 | 322 | 322 | 322 | 322 | -8 | -2.4% | 1,000 |
| 2015/07/03 | 331 | 331 | 330 | 330 | ±0 | ±0% | 4,000 |
| 2015/07/02 | 334 | 334 | 330 | 330 | -1 | -0.3% | 6,000 |
| 2015/07/01 | 325 | 331 | 325 | 331 | +10 | +3.1% | 3,000 |
| 2015/06/30 | 320 | 321 | 320 | 321 | -1 | -0.3% | 5,000 |
| 2015/06/29 | 320 | 322 | 320 | 322 | - | - | 13,000 |
| 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 |
2451～
2500
件表示中 / 3769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
