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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 488.9 | 488.9 | 488 | 488 | +6.7 | +1.4% | 19,000 |
| 2024/05/31 | 481.3 | 481.3 | 481.3 | 481.3 | +1.3 | +0.3% | 4,000 |
| 2024/05/30 | 481.1 | 481.1 | 479 | 480 | -5 | -1% | 8,000 |
| 2024/05/29 | 481.5 | 485.5 | 481.5 | 485 | -0.5 | -0.1% | 3,000 |
| 2024/05/28 | 485.5 | 485.5 | 485.5 | 485.5 | +0.9 | +0.2% | 2,000 |
| 2024/05/27 | 494.9 | 494.9 | 484.6 | 484.6 | -13.9 | -2.8% | 3,000 |
| 2024/05/24 | 484.5 | 498.5 | 484.5 | 498.5 | - | - | 2,000 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 486.9 | 486.9 | 486.9 | 486.9 | -0.1 | ±0% | 1,000 |
| 2024/05/21 | 487 | 489.8 | 487 | 487 | -3 | -0.6% | 4,000 |
| 2024/05/20 | 486.9 | 490 | 486.9 | 490 | - | - | 6,000 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 487 | 487 | 487 | 487 | +1 | +0.2% | 3,000 |
| 2024/05/15 | 486.2 | 486.2 | 486 | 486 | +0.3 | +0.1% | 3,000 |
| 2024/05/14 | 485.6 | 485.7 | 485.6 | 485.7 | +1.2 | +0.2% | 4,000 |
| 2024/05/13 | 484.5 | 484.5 | 484.5 | 484.5 | -6.6 | -1.3% | 2,000 |
| 2024/05/10 | 495 | 495 | 491.1 | 491.1 | - | - | 6,000 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 505 | 505 | 495 | 495 | -9 | -1.8% | 4,000 |
| 2024/05/02 | 504 | 504 | 504 | 504 | ±0 | ±0% | 1,000 |
| 2024/05/01 | 504 | 504 | 504 | 504 | -0.9 | -0.2% | 1,000 |
| 2024/04/30 | 504.5 | 504.9 | 499.7 | 504.9 | +5.4 | +1.1% | 3,000 |
| 2024/04/26 | 490 | 499.5 | 490 | 499.5 | - | - | 3,000 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 500 | 500 | 500 | 500 | +1.3 | +0.3% | 1,000 |
| 2024/04/23 | 498.7 | 498.7 | 498.7 | 498.7 | +2.7 | +0.5% | 1,000 |
| 2024/04/22 | 495.5 | 496 | 495.5 | 496 | +3 | +0.6% | 3,000 |
| 2024/04/19 | 485 | 493 | 482.1 | 493 | -5.8 | -1.2% | 7,000 |
| 2024/04/18 | 499.2 | 499.2 | 491.2 | 498.8 | -1.1 | -0.2% | 3,000 |
| 2024/04/17 | 499.9 | 499.9 | 499.9 | 499.9 | +3.4 | +0.7% | 2,000 |
| 2024/04/16 | 502.8 | 502.8 | 493 | 496.5 | +8.5 | +1.7% | 6,000 |
| 2024/04/15 | 506.2 | 506.2 | 488 | 488 | -12 | -2.4% | 5,000 |
| 2024/04/12 | 500 | 500 | 500 | 500 | ±0 | ±0% | 3,000 |
| 2024/04/11 | 490 | 500 | 490 | 500 | ±0 | ±0% | 3,000 |
| 2024/04/10 | 507 | 507 | 496 | 500 | - | - | 19,000 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 510 | 510 | 510 | 510 | ±0 | ±0% | 12,000 |
| 2024/04/05 | 485 | 515.6 | 484 | 510 | +22.9 | +4.7% | 52,000 |
| 2024/04/04 | 490 | 490 | 487.1 | 487.1 | -10.8 | -2.2% | 4,000 |
| 2024/04/03 | 497.9 | 497.9 | 497.9 | 497.9 | -0.7 | -0.1% | 1,000 |
| 2024/04/02 | 498.6 | 498.6 | 498.6 | 498.6 | - | - | 2,000 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 496 | 496 | 495 | 495 | -1.1 | -0.2% | 2,000 |
| 2024/03/27 | 502.9 | 503 | 496.1 | 496.1 | -1.9 | -0.4% | 4,000 |
| 2024/03/26 | 498.1 | 498.1 | 498 | 498 | -2.9 | -0.6% | 2,000 |
| 2024/03/25 | 501 | 501 | 500.9 | 500.9 | -6.1 | -1.2% | 3,000 |
| 2024/03/22 | 505 | 507 | 496.3 | 507 | +3.3 | +0.7% | 21,000 |
| 2024/03/21 | 497 | 503.7 | 497 | 503.7 | +12.3 | +2.5% | 5,000 |
301～
350
件表示中 / 3768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
