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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 227 | 230 | 226 | 226 | ±0 | ±0% | 21,000 |
| 2014/06/18 | 227 | 227 | 226 | 226 | - | - | 12,000 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/13 | 223 | 226 | 223 | 226 | +1 | +0.4% | 49,000 |
| 2014/06/12 | 224 | 225 | 224 | 225 | ±0 | ±0% | 12,000 |
| 2014/06/11 | 225 | 225 | 225 | 225 | -1 | -0.4% | 1,000 |
| 2014/06/10 | 226 | 226 | 226 | 226 | -1 | -0.4% | 3,000 |
| 2014/06/09 | 227 | 227 | 227 | 227 | -3 | -1.3% | 1,000 |
| 2014/06/06 | 224 | 230 | 224 | 230 | +6 | +2.7% | 82,000 |
| 2014/06/05 | 224 | 224 | 224 | 224 | +1 | +0.4% | 5,000 |
| 2014/06/04 | 223 | 223 | 223 | 223 | ±0 | ±0% | 11,000 |
| 2014/06/03 | 226 | 226 | 223 | 223 | +6 | +2.8% | 9,000 |
| 2014/06/02 | 217 | 217 | 217 | 217 | - | - | 2,000 |
| 2014/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/26 | 216 | 217 | 216 | 217 | - | - | 11,000 |
| 2014/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 213 | 213 | 209 | 209 | -8 | -3.7% | 7,000 |
| 2014/05/20 | 217 | 217 | 217 | 217 | ±0 | ±0% | 2,000 |
| 2014/05/19 | 217 | 217 | 217 | 217 | ±0 | ±0% | 2,000 |
| 2014/05/16 | 217 | 217 | 217 | 217 | -1 | -0.5% | 1,000 |
| 2014/05/15 | 218 | 218 | 218 | 218 | -3 | -1.4% | 1,000 |
| 2014/05/14 | 221 | 221 | 221 | 221 | +1 | +0.5% | 1,000 |
| 2014/05/13 | 224 | 224 | 220 | 220 | - | - | 3,000 |
| 2014/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/07 | 212 | 228 | 212 | 228 | +11 | +5.1% | 53,000 |
| 2014/05/02 | 218 | 218 | 217 | 217 | +4 | +1.9% | 10,000 |
| 2014/05/01 | 213 | 213 | 210 | 213 | - | - | 15,000 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 215 | 215 | 215 | 215 | - | - | 2,000 |
| 2014/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/21 | 212 | 212 | 212 | 212 | -2 | -0.9% | 1,000 |
| 2014/04/18 | 214 | 214 | 214 | 214 | - | - | 2,000 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 208 | 208 | 208 | 208 | - | - | 2,000 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 209 | 209 | 208 | 209 | -4 | -1.9% | 3,000 |
| 2014/04/10 | 213 | 213 | 213 | 213 | +1 | +0.5% | 1,000 |
| 2014/04/09 | 215 | 215 | 212 | 212 | - | - | 4,000 |
| 2014/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2551～
2600
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
