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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 246 | 246 | 243 | 243 | ±0 | ±0% | 9,000 |
| 2015/01/05 | 245 | 245 | 243 | 243 | -4 | -1.6% | 6,000 |
| 2014/12/30 | 248 | 248 | 246 | 247 | -3 | -1.2% | 12,000 |
| 2014/12/29 | 250 | 250 | 250 | 250 | ±0 | ±0% | 8,000 |
| 2014/12/26 | 249 | 250 | 248 | 250 | +2 | +0.8% | 11,000 |
| 2014/12/25 | 247 | 248 | 244 | 248 | ±0 | ±0% | 14,000 |
| 2014/12/24 | 248 | 249 | 243 | 248 | +3 | +1.2% | 30,000 |
| 2014/12/22 | 243 | 245 | 243 | 245 | +2 | +0.8% | 23,000 |
| 2014/12/19 | 242 | 243 | 240 | 243 | +5 | +2.1% | 31,000 |
| 2014/12/18 | 244 | 244 | 230 | 238 | +3 | +1.3% | 35,000 |
| 2014/12/17 | 235 | 235 | 235 | 235 | ±0 | ±0% | 3,000 |
| 2014/12/16 | 235 | 235 | 235 | 235 | -5 | -2.1% | 3,000 |
| 2014/12/15 | 237 | 240 | 237 | 240 | -4 | -1.6% | 20,000 |
| 2014/12/12 | 242 | 244 | 242 | 244 | +3 | +1.2% | 9,000 |
| 2014/12/11 | 243 | 243 | 238 | 241 | -4 | -1.6% | 8,000 |
| 2014/12/10 | 245 | 245 | 245 | 245 | -3 | -1.2% | 1,000 |
| 2014/12/09 | 248 | 248 | 248 | 248 | -2 | -0.8% | 8,000 |
| 2014/12/08 | 250 | 251 | 249 | 250 | +1 | +0.4% | 38,000 |
| 2014/12/05 | 245 | 250 | 245 | 249 | -1 | -0.4% | 31,000 |
| 2014/12/04 | 249 | 250 | 249 | 250 | +3 | +1.2% | 18,000 |
| 2014/12/03 | 248 | 249 | 243 | 247 | ±0 | ±0% | 53,000 |
| 2014/12/02 | 247 | 247 | 246 | 247 | +1 | +0.4% | 25,000 |
| 2014/12/01 | 245 | 246 | 245 | 246 | +3 | +1.2% | 3,000 |
| 2014/11/28 | 243 | 243 | 243 | 243 | +1 | +0.4% | 1,000 |
| 2014/11/27 | 245 | 246 | 242 | 242 | -2 | -0.8% | 8,000 |
| 2014/11/26 | 243 | 245 | 243 | 244 | +1 | +0.4% | 15,000 |
| 2014/11/25 | 244 | 244 | 243 | 243 | +2 | +0.8% | 11,000 |
| 2014/11/21 | 241 | 241 | 239 | 241 | -1 | -0.4% | 17,000 |
| 2014/11/20 | 242 | 242 | 241 | 242 | ±0 | ±0% | 5,000 |
| 2014/11/19 | 242 | 242 | 242 | 242 | +1 | +0.4% | 11,000 |
| 2014/11/18 | 243 | 243 | 240 | 241 | +2 | +0.8% | 12,000 |
| 2014/11/17 | 242 | 244 | 239 | 239 | -3 | -1.2% | 22,000 |
| 2014/11/14 | 240 | 242 | 239 | 242 | +2 | +0.8% | 60,000 |
| 2014/11/13 | 238 | 240 | 238 | 240 | +1 | +0.4% | 53,000 |
| 2014/11/12 | 239 | 241 | 237 | 239 | +1 | +0.4% | 71,000 |
| 2014/11/11 | 235 | 238 | 235 | 238 | +4 | +1.7% | 10,000 |
| 2014/11/10 | 234 | 235 | 233 | 234 | -1 | -0.4% | 13,000 |
| 2014/11/07 | 236 | 236 | 232 | 235 | -3 | -1.3% | 25,000 |
| 2014/11/06 | 237 | 238 | 236 | 238 | +1 | +0.4% | 24,000 |
| 2014/11/05 | 235 | 237 | 232 | 237 | -3 | -1.3% | 37,000 |
| 2014/11/04 | 239 | 243 | 237 | 240 | +8 | +3.4% | 167,000 |
| 2014/10/31 | 228 | 232 | 228 | 232 | +8 | +3.6% | 6,000 |
| 2014/10/30 | 223 | 224 | 223 | 224 | +3 | +1.4% | 3,000 |
| 2014/10/29 | 220 | 222 | 220 | 221 | +3 | +1.4% | 4,000 |
| 2014/10/28 | 218 | 218 | 218 | 218 | -2 | -0.9% | 2,000 |
| 2014/10/27 | 219 | 220 | 219 | 220 | +1 | +0.5% | 3,000 |
| 2014/10/24 | 219 | 219 | 219 | 219 | - | - | 2,000 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 213 | 213 | 212 | 213 | -1 | -0.5% | 7,000 |
2601～
2650
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
