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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 287 | 287 | 276 | 276 | -19 | -6.4% | 14,000 |
| 2015/03/18 | 289 | 295 | 284 | 295 | +13 | +4.6% | 16,000 |
| 2015/03/17 | 281 | 282 | 281 | 282 | +1 | +0.4% | 3,000 |
| 2015/03/16 | 290 | 290 | 281 | 281 | -9 | -3.1% | 3,000 |
| 2015/03/13 | 290 | 306 | 283 | 290 | +6 | +2.1% | 36,000 |
| 2015/03/12 | 271 | 299 | 271 | 284 | +14 | +5.2% | 119,000 |
| 2015/03/11 | 266 | 270 | 264 | 270 | +3 | +1.1% | 33,000 |
| 2015/03/10 | 267 | 269 | 267 | 267 | +2 | +0.8% | 28,000 |
| 2015/03/09 | 265 | 265 | 265 | 265 | ±0 | ±0% | 1,000 |
| 2015/03/06 | 264 | 265 | 263 | 265 | +2 | +0.8% | 44,000 |
| 2015/03/05 | 261 | 265 | 261 | 263 | +2 | +0.8% | 48,000 |
| 2015/03/04 | 261 | 261 | 261 | 261 | -2 | -0.8% | 4,000 |
| 2015/03/03 | 261 | 263 | 261 | 263 | +1 | +0.4% | 71,000 |
| 2015/03/02 | 259 | 263 | 259 | 262 | ±0 | ±0% | 35,000 |
| 2015/02/27 | 261 | 262 | 261 | 262 | -1 | -0.4% | 10,000 |
| 2015/02/26 | 260 | 263 | 260 | 263 | +3 | +1.2% | 6,000 |
| 2015/02/25 | 262 | 262 | 260 | 260 | -2 | -0.8% | 17,000 |
| 2015/02/24 | 262 | 262 | 262 | 262 | +3 | +1.2% | 2,000 |
| 2015/02/23 | 263 | 263 | 259 | 259 | -5 | -1.9% | 13,000 |
| 2015/02/20 | 261 | 264 | 261 | 264 | +3 | +1.1% | 8,000 |
| 2015/02/19 | 261 | 263 | 261 | 261 | +2 | +0.8% | 12,000 |
| 2015/02/18 | 260 | 260 | 259 | 259 | +2 | +0.8% | 6,000 |
| 2015/02/17 | 256 | 257 | 256 | 257 | +1 | +0.4% | 3,000 |
| 2015/02/16 | 254 | 256 | 254 | 256 | +1 | +0.4% | 14,000 |
| 2015/02/13 | 254 | 255 | 251 | 255 | ±0 | ±0% | 19,000 |
| 2015/02/12 | 253 | 255 | 253 | 255 | +5 | +2% | 8,000 |
| 2015/02/10 | 250 | 250 | 250 | 250 | -5 | -2% | 4,000 |
| 2015/02/09 | 262 | 263 | 255 | 255 | -15 | -5.6% | 23,000 |
| 2015/02/06 | 270 | 270 | 263 | 270 | +8 | +3.1% | 20,000 |
| 2015/02/05 | 261 | 265 | 260 | 262 | -13 | -4.7% | 20,000 |
| 2015/02/04 | 265 | 276 | 250 | 275 | +11 | +4.2% | 95,000 |
| 2015/02/03 | 264 | 264 | 264 | 264 | +7 | +2.7% | 17,000 |
| 2015/02/02 | 257 | 257 | 251 | 257 | -4 | -1.5% | 9,000 |
| 2015/01/30 | 260 | 261 | 260 | 261 | +1 | +0.4% | 10,000 |
| 2015/01/29 | 260 | 260 | 260 | 260 | -2 | -0.8% | 3,000 |
| 2015/01/28 | 261 | 262 | 261 | 262 | +1 | +0.4% | 10,000 |
| 2015/01/27 | 258 | 262 | 252 | 261 | +4 | +1.6% | 70,000 |
| 2015/01/26 | 255 | 257 | 251 | 257 | +1 | +0.4% | 18,000 |
| 2015/01/23 | 258 | 258 | 256 | 256 | +1 | +0.4% | 6,000 |
| 2015/01/22 | 252 | 255 | 251 | 255 | +4 | +1.6% | 11,000 |
| 2015/01/21 | 253 | 253 | 251 | 251 | -2 | -0.8% | 34,000 |
| 2015/01/20 | 245 | 253 | 240 | 253 | +14 | +5.9% | 297,000 |
| 2015/01/19 | 238 | 239 | 237 | 239 | ±0 | ±0% | 9,000 |
| 2015/01/16 | 239 | 239 | 239 | 239 | -1 | -0.4% | 1,000 |
| 2015/01/15 | 239 | 240 | 239 | 240 | - | - | 2,000 |
| 2015/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/13 | 235 | 238 | 235 | 238 | -8 | -3.3% | 26,000 |
| 2015/01/09 | 246 | 246 | 246 | 246 | -1 | -0.4% | 1,000 |
| 2015/01/08 | 246 | 247 | 246 | 247 | +1 | +0.4% | 2,000 |
| 2015/01/07 | 237 | 246 | 237 | 246 | +3 | +1.2% | 5,000 |
2551～
2600
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
