287
+6.5 (+2.32%)
株価：2024/05/20 11:06
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経・ＪＰＸ白金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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 233.4 | 233.4 | 231.2 | 231.2 | -0.3 | -0.1% | 3,000 |
| 2024/03/01 | 231.1 | 232 | 230 | 231.5 | +0.5 | +0.2% | 3,600 |
| 2024/02/29 | 231.9 | 231.9 | 231 | 231 | -1 | -0.4% | 6,800 |
| 2024/02/28 | 232 | 232 | 232 | 232 | ±0 | ±0% | 300 |
| 2024/02/27 | 232.6 | 232.6 | 231.5 | 232 | -1 | -0.4% | 2,100 |
| 2024/02/26 | 234 | 234 | 232.9 | 233 | ±0 | ±0% | 2,700 |
| 2024/02/22 | 233 | 233 | 232 | 233 | -0.1 | ±0% | 1,500 |
| 2024/02/21 | 233.6 | 233.6 | 232 | 233.1 | +0.1 | ±0% | 4,600 |
| 2024/02/20 | 233.9 | 233.9 | 233 | 233 | -0.3 | -0.1% | 1,100 |
| 2024/02/19 | 231.8 | 233.7 | 231.5 | 233.3 | +1.2 | +0.5% | 15,600 |
| 2024/02/16 | 233 | 233 | 232.1 | 232.1 | -0.8 | -0.3% | 3,400 |
| 2024/02/15 | 234.4 | 234.4 | 232 | 232.9 | +2.1 | +0.9% | 1,400 |
| 2024/02/14 | 231.1 | 234.9 | 230.1 | 230.8 | -1.7 | -0.7% | 6,200 |
| 2024/02/13 | 234.3 | 234.3 | 231.2 | 232.5 | +1.8 | +0.8% | 17,500 |
| 2024/02/09 | 230.2 | 232 | 230.2 | 230.7 | -0.7 | -0.3% | 900 |
| 2024/02/08 | 229.1 | 231.4 | 229.1 | 231.4 | -1.3 | -0.6% | 5,800 |
| 2024/02/07 | 232.7 | 232.7 | 232.7 | 232.7 | ±0 | ±0% | 100 |
| 2024/02/06 | 231.7 | 232.7 | 231.5 | 232.7 | +0.7 | +0.3% | 700 |
| 2024/02/05 | 232.4 | 233 | 232 | 232 | -1.5 | -0.6% | 1,800 |
| 2024/02/02 | 233.5 | 233.5 | 233 | 233.5 | ±0 | ±0% | 3,900 |
| 2024/02/01 | 234.4 | 237.9 | 233.5 | 233.5 | -0.9 | -0.4% | 6,300 |
| 2024/01/31 | 234 | 234.4 | 233.6 | 234.4 | +0.2 | +0.1% | 2,300 |
| 2024/01/30 | 234.3 | 236 | 233.9 | 234.2 | +0.2 | +0.1% | 6,600 |
| 2024/01/29 | 232.5 | 234.1 | 232.4 | 234 | +2.2 | +0.9% | 9,400 |
| 2024/01/26 | 232 | 232 | 230 | 231.8 | -0.6 | -0.3% | 2,900 |
| 2024/01/25 | 232.4 | 232.4 | 230.5 | 232.4 | -0.1 | ±0% | 5,300 |
| 2024/01/24 | 232.9 | 232.9 | 230.1 | 232.5 | +1.9 | +0.8% | 1,800 |
| 2024/01/23 | 231.4 | 232.9 | 230.6 | 230.6 | -0.8 | -0.3% | 2,600 |
| 2024/01/22 | 231.9 | 234 | 231.1 | 231.4 | -0.6 | -0.3% | 4,100 |
| 2024/01/19 | 231.7 | 233.5 | 231.1 | 232 | +2.9 | +1.3% | 7,300 |
| 2024/01/18 | 230.9 | 234 | 229 | 229.1 | -1.2 | -0.5% | 10,400 |
| 2024/01/17 | 231.7 | 231.7 | 229 | 230.3 | -1.6 | -0.7% | 9,600 |
| 2024/01/16 | 231.9 | 231.9 | 230.6 | 231.9 | +2.2 | +1% | 4,200 |
| 2024/01/15 | 230.9 | 231.9 | 228.3 | 229.7 | -1.3 | -0.6% | 8,400 |
| 2024/01/12 | 231.7 | 232 | 229.3 | 231 | -1 | -0.4% | 6,600 |
| 2024/01/11 | 233.5 | 233.5 | 232 | 232 | -1.5 | -0.6% | 3,800 |
| 2024/01/10 | 233.8 | 233.8 | 233 | 233.5 | -0.5 | -0.2% | 4,500 |
| 2024/01/09 | 234 | 236 | 233.6 | 234 | -1.5 | -0.6% | 17,800 |
| 2024/01/05 | 235.5 | 235.5 | 234.2 | 235.5 | ±0 | ±0% | 6,400 |
| 2024/01/04 | 239.8 | 239.8 | 233 | 235.5 | -3.8 | -1.6% | 8,600 |
| 2023/12/29 | 239.9 | 241.8 | 238.2 | 239.3 | +0.4 | +0.2% | 33,200 |
| 2023/12/28 | 235.6 | 239.2 | 234.5 | 238.9 | +3.6 | +1.5% | 33,100 |
| 2023/12/27 | 235.9 | 236.6 | 233.6 | 235.3 | +2.3 | +1% | 12,500 |
| 2023/12/26 | 234.5 | 235.8 | 233 | 233 | +0.7 | +0.3% | 3,700 |
| 2023/12/25 | 233.1 | 235.1 | 232.1 | 232.3 | -0.8 | -0.3% | 7,800 |
| 2023/12/22 | 233.2 | 233.2 | 232.1 | 233.1 | -0.9 | -0.4% | 3,500 |
| 2023/12/21 | 233.2 | 234.2 | 231.8 | 234 | +0.9 | +0.4% | 9,000 |
| 2023/12/20 | 232.4 | 234.8 | 232.4 | 233.1 | +1 | +0.4% | 6,000 |
| 2023/12/19 | 232.1 | 232.1 | 231.5 | 232.1 | +1.2 | +0.5% | 7,800 |
| 2023/12/18 | 232 | 232 | 227.7 | 230.9 | -2.3 | -1% | 3,600 |
51～
100
件表示中 / 1505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
