505.9
+0.6 (+0.12%)
株価：2025/04/04 14:38
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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 130 | 130 | 120 | 129 | +1 | +0.8% | 38,000 |
| 2011/12/19 | 133 | 133 | 128 | 128 | -6 | -4.5% | 19,000 |
| 2011/12/16 | 136 | 136 | 134 | 134 | +3 | +2.3% | 31,000 |
| 2011/12/15 | 130 | 131 | 130 | 131 | -1 | -0.8% | 5,000 |
| 2011/12/14 | 134 | 134 | 130 | 132 | -1 | -0.8% | 12,000 |
| 2011/12/13 | 133 | 133 | 131 | 133 | ±0 | ±0% | 6,000 |
| 2011/12/12 | 134 | 134 | 133 | 133 | - | - | 8,000 |
| 2011/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/08 | 134 | 134 | 134 | 134 | - | - | 1,000 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 134 | 134 | 134 | 134 | ±0 | ±0% | 1,000 |
| 2011/12/05 | 132 | 134 | 132 | 134 | +2 | +1.5% | 3,000 |
| 2011/12/02 | 130 | 132 | 130 | 132 | +1 | +0.8% | 28,000 |
| 2011/12/01 | 131 | 131 | 130 | 131 | +2 | +1.6% | 7,000 |
| 2011/11/30 | 129 | 129 | 129 | 129 | +1 | +0.8% | 6,000 |
| 2011/11/29 | 132 | 132 | 128 | 128 | +1 | +0.8% | 2,000 |
| 2011/11/28 | 127 | 127 | 127 | 127 | ±0 | ±0% | 1,000 |
| 2011/11/25 | 127 | 128 | 127 | 127 | -3 | -2.3% | 9,000 |
| 2011/11/24 | 133 | 133 | 130 | 130 | - | - | 16,000 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 134 | 134 | 134 | 134 | ±0 | ±0% | 1,000 |
| 2011/11/18 | 134 | 134 | 134 | 134 | +3 | +2.3% | 3,000 |
| 2011/11/17 | 133 | 133 | 131 | 131 | -2 | -1.5% | 5,000 |
| 2011/11/16 | 133 | 133 | 133 | 133 | - | - | 72,000 |
| 2011/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/14 | 133 | 133 | 133 | 133 | - | - | 6,000 |
| 2011/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/10 | 133 | 133 | 133 | 133 | ±0 | ±0% | 9,000 |
| 2011/11/09 | 133 | 133 | 133 | 133 | ±0 | ±0% | 2,000 |
| 2011/11/08 | 135 | 136 | 133 | 133 | - | - | 41,000 |
| 2011/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/04 | 137 | 138 | 137 | 138 | +1 | +0.7% | 31,000 |
| 2011/11/02 | 137 | 137 | 137 | 137 | - | - | 8,000 |
| 2011/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/31 | 134 | 140 | 134 | 140 | +5 | +3.7% | 46,000 |
| 2011/10/28 | 135 | 135 | 135 | 135 | +3 | +2.3% | 6,000 |
| 2011/10/27 | 132 | 132 | 132 | 132 | -2 | -1.5% | 1,000 |
| 2011/10/26 | 133 | 134 | 133 | 134 | +1 | +0.8% | 2,000 |
| 2011/10/25 | 129 | 133 | 129 | 133 | -1 | -0.7% | 3,000 |
| 2011/10/24 | 132 | 136 | 131 | 134 | - | - | 81,000 |
| 2011/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/19 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,000 |
| 2011/10/18 | 137 | 137 | 135 | 135 | -2 | -1.5% | 12,000 |
| 2011/10/17 | 137 | 137 | 137 | 137 | - | - | 1,000 |
| 2011/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 133 | 136 | 133 | 136 | +1 | +0.7% | 54,000 |
| 2011/10/07 | 134 | 135 | 134 | 135 | +2 | +1.5% | 27,000 |
3251～
3300
件表示中 / 3673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
