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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 395.7 | 398.7 | 395.7 | 398.7 | +3.1 | +0.8% | 6,000 |
| 2023/07/21 | 396 | 396 | 395.6 | 395.6 | -1.8 | -0.5% | 2,000 |
| 2023/07/20 | 388.4 | 397.4 | 387.3 | 397.4 | +7.4 | +1.9% | 11,000 |
| 2023/07/19 | 386.6 | 390 | 386.6 | 390 | +5 | +1.3% | 26,000 |
| 2023/07/18 | 381 | 385 | 381 | 385 | +4 | +1% | 3,000 |
| 2023/07/14 | 379 | 383 | 379 | 381 | +0.1 | ±0% | 16,000 |
| 2023/07/13 | 380.7 | 381 | 380.6 | 380.9 | +0.2 | +0.1% | 8,000 |
| 2023/07/12 | 379.9 | 380.7 | 375.1 | 380.7 | +2.7 | +0.7% | 4,000 |
| 2023/07/11 | 372 | 378.1 | 372 | 378 | +7.2 | +1.9% | 11,000 |
| 2023/07/10 | 370.6 | 370.8 | 370.6 | 370.8 | - | - | 2,000 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 381.1 | 381.1 | 381 | 381 | -3 | -0.8% | 4,000 |
| 2023/07/05 | 384 | 384 | 384 | 384 | +4 | +1.1% | 1,000 |
| 2023/07/04 | 381.1 | 381.1 | 374.4 | 380 | -2 | -0.5% | 3,000 |
| 2023/07/03 | 380 | 382 | 380 | 382 | - | - | 6,000 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 381.6 | 381.6 | 376 | 376 | - | - | 4,000 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 373.6 | 373.6 | 373.6 | 373.6 | +0.2 | +0.1% | 1,000 |
| 2023/06/26 | 375.8 | 375.8 | 373.4 | 373.4 | -10.4 | -2.7% | 4,000 |
| 2023/06/23 | 383.8 | 383.8 | 383.8 | 383.8 | +7.8 | +2.1% | 2,000 |
| 2023/06/22 | 376 | 376 | 376 | 376 | ±0 | ±0% | 1,000 |
| 2023/06/21 | 375 | 376 | 373 | 376 | -1.2 | -0.3% | 43,000 |
| 2023/06/20 | 376.9 | 377.2 | 376.7 | 377.2 | +4.4 | +1.2% | 8,000 |
| 2023/06/19 | 377 | 377 | 372.8 | 372.8 | -2.2 | -0.6% | 20,000 |
| 2023/06/16 | 372.3 | 376.2 | 372.1 | 375 | +4.2 | +1.1% | 36,000 |
| 2023/06/15 | 382 | 382 | 369.1 | 370.8 | -14.2 | -3.7% | 25,000 |
| 2023/06/14 | 389.5 | 389.5 | 385 | 385 | ±0 | ±0% | 30,000 |
| 2023/06/13 | 381 | 385 | 381 | 385 | +4.1 | +1.1% | 32,000 |
| 2023/06/12 | 378 | 380.9 | 378 | 380.9 | +7.3 | +2% | 7,000 |
| 2023/06/09 | 373.6 | 373.6 | 373.6 | 373.6 | +1.5 | +0.4% | 1,000 |
| 2023/06/08 | 372.1 | 372.2 | 372.1 | 372.1 | -6 | -1.6% | 3,000 |
| 2023/06/07 | 379.8 | 380 | 374.4 | 378.1 | +0.2 | +0.1% | 10,000 |
| 2023/06/06 | 377.9 | 377.9 | 370.3 | 377.9 | -0.1 | ±0% | 4,000 |
| 2023/06/05 | 376.4 | 378 | 371.9 | 378 | +1.1 | +0.3% | 9,000 |
| 2023/06/02 | 376.9 | 376.9 | 376.9 | 376.9 | +2.9 | +0.8% | 2,000 |
| 2023/06/01 | 372 | 374 | 371.1 | 374 | +2 | +0.5% | 3,000 |
| 2023/05/31 | 371.6 | 372 | 371.6 | 372 | +1.9 | +0.5% | 2,000 |
| 2023/05/30 | 374.9 | 374.9 | 370 | 370.1 | +0.1 | ±0% | 5,000 |
| 2023/05/29 | 376 | 376 | 366.5 | 370 | -5 | -1.3% | 7,000 |
| 2023/05/26 | 374.9 | 375 | 374.9 | 375 | - | - | 2,000 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 375.9 | 375.9 | 375.9 | 375.9 | ±0 | ±0% | 2,000 |
| 2023/05/23 | 375.9 | 375.9 | 375.9 | 375.9 | +8.1 | +2.2% | 1,000 |
| 2023/05/22 | 362.7 | 375.8 | 362.7 | 367.8 | +5.1 | +1.4% | 12,000 |
| 2023/05/19 | 362.7 | 362.7 | 362.7 | 362.7 | +1.8 | +0.5% | 2,000 |
| 2023/05/18 | 368.3 | 368.9 | 360.9 | 360.9 | - | - | 3,000 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 362 | 368.4 | 362 | 368.4 | +6.5 | +1.8% | 3,000 |
201～
250
件表示中 / 3458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
