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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 145 | 145 | 144 | 144 | -3 | -2% | 7,000 |
| 2010/07/15 | 147 | 147 | 147 | 147 | +1 | +0.7% | 9,000 |
| 2010/07/14 | 146 | 146 | 146 | 146 | ±0 | ±0% | 5,000 |
| 2010/07/13 | 150 | 150 | 146 | 146 | -2 | -1.4% | 7,000 |
| 2010/07/12 | 146 | 148 | 146 | 148 | +1 | +0.7% | 19,000 |
| 2010/07/09 | 147 | 148 | 147 | 147 | -1 | -0.7% | 20,000 |
| 2010/07/08 | 148 | 148 | 146 | 148 | +2 | +1.4% | 33,000 |
| 2010/07/07 | 146 | 146 | 146 | 146 | +1 | +0.7% | 4,000 |
| 2010/07/06 | 145 | 145 | 145 | 145 | ±0 | ±0% | 5,000 |
| 2010/07/05 | 145 | 145 | 145 | 145 | -3 | -2% | 2,000 |
| 2010/07/02 | 148 | 148 | 148 | 148 | +2 | +1.4% | 8,000 |
| 2010/07/01 | 146 | 146 | 145 | 146 | +1 | +0.7% | 19,000 |
| 2010/06/30 | 145 | 145 | 145 | 145 | -4 | -2.7% | 18,000 |
| 2010/06/29 | 150 | 150 | 149 | 149 | -2 | -1.3% | 3,000 |
| 2010/06/28 | 149 | 151 | 149 | 151 | +2 | +1.3% | 3,000 |
| 2010/06/25 | 149 | 150 | 149 | 149 | - | - | 36,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 152 | 152 | 151 | 152 | -5 | -3.2% | 25,000 |
| 2010/06/22 | 161 | 161 | 157 | 157 | -5 | -3.1% | 7,000 |
| 2010/06/21 | 162 | 162 | 162 | 162 | -2 | -1.2% | 2,000 |
| 2010/06/18 | 153 | 164 | 153 | 164 | +12 | +7.9% | 66,000 |
| 2010/06/17 | 149 | 152 | 149 | 152 | ±0 | ±0% | 18,000 |
| 2010/06/16 | 151 | 152 | 151 | 152 | - | - | 69,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 153 | 153 | 153 | 153 | ±0 | ±0% | 64,000 |
| 2010/06/11 | 153 | 153 | 153 | 153 | +3 | +2% | 3,000 |
| 2010/06/10 | 151 | 151 | 150 | 150 | -2 | -1.3% | 3,000 |
| 2010/06/09 | 151 | 152 | 151 | 152 | +2 | +1.3% | 10,000 |
| 2010/06/08 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/06/07 | 151 | 151 | 150 | 150 | -4 | -2.6% | 6,000 |
| 2010/06/04 | 153 | 154 | 153 | 154 | ±0 | ±0% | 4,000 |
| 2010/06/03 | 153 | 156 | 152 | 154 | ±0 | ±0% | 49,000 |
| 2010/06/02 | 155 | 155 | 154 | 154 | -2 | -1.3% | 9,000 |
| 2010/06/01 | 155 | 158 | 155 | 156 | -4 | -2.5% | 3,000 |
| 2010/05/31 | 160 | 160 | 160 | 160 | +5 | +3.2% | 10,000 |
| 2010/05/28 | 154 | 155 | 154 | 155 | +1 | +0.6% | 5,000 |
| 2010/05/27 | 153 | 154 | 153 | 154 | +1 | +0.7% | 9,000 |
| 2010/05/26 | 153 | 153 | 153 | 153 | ±0 | ±0% | 5,000 |
| 2010/05/25 | 153 | 153 | 153 | 153 | +1 | +0.7% | 2,000 |
| 2010/05/24 | 155 | 155 | 151 | 152 | -4 | -2.6% | 27,000 |
| 2010/05/21 | 158 | 158 | 156 | 156 | - | - | 62,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 165 | 165 | 160 | 160 | ±0 | ±0% | 4,000 |
| 2010/05/17 | 160 | 160 | 160 | 160 | -2 | -1.2% | 7,000 |
| 2010/05/14 | 159 | 162 | 159 | 162 | -1 | -0.6% | 6,000 |
| 2010/05/13 | 161 | 165 | 161 | 163 | +1 | +0.6% | 3,000 |
| 2010/05/12 | 163 | 163 | 162 | 162 | -2 | -1.2% | 5,000 |
| 2010/05/11 | 165 | 165 | 160 | 164 | +3 | +1.9% | 13,000 |
| 2010/05/10 | 159 | 161 | 159 | 161 | +1 | +0.6% | 28,000 |
3601～
3650
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
