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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 134 | 134 | 133 | 133 | +1 | +0.8% | 4,000 |
| 2011/10/05 | 132 | 132 | 132 | 132 | -2 | -1.5% | 1,000 |
| 2011/10/04 | 134 | 134 | 134 | 134 | +1 | +0.8% | 7,000 |
| 2011/10/03 | 133 | 133 | 133 | 133 | -3 | -2.2% | 2,000 |
| 2011/09/30 | 136 | 136 | 136 | 136 | +3 | +2.3% | 1,000 |
| 2011/09/29 | 131 | 133 | 131 | 133 | -2 | -1.5% | 9,000 |
| 2011/09/28 | 132 | 135 | 132 | 135 | +3 | +2.3% | 14,000 |
| 2011/09/27 | 132 | 132 | 132 | 132 | +5 | +3.9% | 57,000 |
| 2011/09/26 | 128 | 128 | 123 | 127 | -6 | -4.5% | 79,000 |
| 2011/09/22 | 134 | 134 | 133 | 133 | +1 | +0.8% | 9,000 |
| 2011/09/21 | 136 | 136 | 132 | 132 | -3 | -2.2% | 5,000 |
| 2011/09/20 | 135 | 135 | 135 | 135 | - | - | 1,000 |
| 2011/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/15 | 133 | 133 | 133 | 133 | ±0 | ±0% | 1,000 |
| 2011/09/14 | 134 | 134 | 133 | 133 | ±0 | ±0% | 10,000 |
| 2011/09/13 | 131 | 133 | 131 | 133 | -3 | -2.2% | 9,000 |
| 2011/09/12 | 136 | 136 | 136 | 136 | -1 | -0.7% | 2,000 |
| 2011/09/09 | 138 | 138 | 137 | 137 | -1 | -0.7% | 84,000 |
| 2011/09/08 | 138 | 138 | 138 | 138 | - | - | 5,000 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 135 | 136 | 135 | 136 | ±0 | ±0% | 8,000 |
| 2011/09/05 | 136 | 136 | 136 | 136 | -2 | -1.4% | 5,000 |
| 2011/09/02 | 139 | 139 | 137 | 138 | -1 | -0.7% | 11,000 |
| 2011/09/01 | 138 | 139 | 138 | 139 | +1 | +0.7% | 19,000 |
| 2011/08/31 | 138 | 138 | 138 | 138 | +2 | +1.5% | 4,000 |
| 2011/08/30 | 137 | 137 | 135 | 136 | -3 | -2.2% | 61,000 |
| 2011/08/29 | 139 | 139 | 139 | 139 | +5 | +3.7% | 7,000 |
| 2011/08/26 | 134 | 134 | 134 | 134 | -1 | -0.7% | 10,000 |
| 2011/08/25 | 135 | 135 | 135 | 135 | +1 | +0.7% | 2,000 |
| 2011/08/24 | 134 | 134 | 134 | 134 | +6 | +4.7% | 30,000 |
| 2011/08/23 | 128 | 128 | 128 | 128 | ±0 | ±0% | 2,000 |
| 2011/08/22 | 129 | 129 | 128 | 128 | -5 | -3.8% | 7,000 |
| 2011/08/19 | 135 | 137 | 132 | 133 | -3 | -2.2% | 47,000 |
| 2011/08/18 | 141 | 141 | 136 | 136 | -1 | -0.7% | 7,000 |
| 2011/08/17 | 136 | 137 | 136 | 137 | - | - | 66,000 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 141 | 141 | 138 | 138 | +2 | +1.5% | 41,000 |
| 2011/08/11 | 136 | 136 | 136 | 136 | +1 | +0.7% | 1,000 |
| 2011/08/10 | 140 | 140 | 135 | 135 | ±0 | ±0% | 15,000 |
| 2011/08/09 | 139 | 139 | 135 | 135 | -5 | -3.6% | 26,000 |
| 2011/08/08 | 141 | 141 | 140 | 140 | -6 | -4.1% | 16,000 |
| 2011/08/05 | 146 | 146 | 146 | 146 | +1 | +0.7% | 1,000 |
| 2011/08/04 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2011/08/03 | 147 | 147 | 145 | 145 | -5 | -3.3% | 20,000 |
| 2011/08/02 | 148 | 150 | 146 | 150 | +4 | +2.7% | 14,000 |
| 2011/08/01 | 146 | 148 | 146 | 146 | +1 | +0.7% | 32,000 |
| 2011/07/29 | 146 | 146 | 145 | 145 | ±0 | ±0% | 11,000 |
| 2011/07/28 | 145 | 145 | 145 | 145 | -1 | -0.7% | 17,000 |
| 2011/07/27 | 147 | 147 | 146 | 146 | - | - | 7,000 |
3301～
3350
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
