526.1
-18.9 (-3.47%)
株価：2025/05/02 09:59
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 546.9 | 546.9 | 516.9 | 526.1 | -18.9 | -3.5% | 3,000 |
| 2025/05/01 | 545 | 545 | 545 | 545 | +1 | +0.2% | 2,000 |
| 2025/04/30 | 529.6 | 544 | 529.6 | 544 | +34.4 | +6.8% | 5,000 |
| 2025/04/28 | 518 | 543.1 | 509.6 | 509.6 | +27.6 | +5.7% | 48,000 |
| 2025/04/25 | 482 | 482 | 482 | 482 | - | - | 1,000 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 483 | 490 | 483 | 490 | -21 | -4.1% | 2,000 |
| 2025/04/18 | 511 | 511 | 511 | 511 | - | - | 1,000 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 511 | 511 | 511 | 511 | - | - | 1,000 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 535 | 535 | 525 | 525 | +28.2 | +5.7% | 15,000 |
| 2025/04/09 | 488.8 | 496.8 | 488.8 | 496.8 | +1.4 | +0.3% | 2,000 |
| 2025/04/08 | 495.4 | 495.4 | 495.4 | 495.4 | -4.6 | -0.9% | 4,000 |
| 2025/04/07 | 500 | 500 | 500 | 500 | -5.9 | -1.2% | 1,000 |
| 2025/04/04 | 513.7 | 513.7 | 490 | 505.9 | +0.6 | +0.1% | 10,000 |
| 2025/04/03 | 515.4 | 525.3 | 505.3 | 505.3 | -20.1 | -3.8% | 5,000 |
| 2025/04/02 | 536.9 | 536.9 | 516 | 525.4 | -1.5 | -0.3% | 5,000 |
| 2025/04/01 | 540.8 | 540.8 | 520.8 | 526.9 | - | - | 3,000 |
| 2025/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 530.8 | 530.8 | 530.8 | 530.8 | - | - | 2,000 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 531 | 531 | 530.8 | 530.8 | - | - | 3,000 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 528.7 | 543 | 528.7 | 540 | +7 | +1.3% | 11,000 |
| 2025/03/18 | 542.7 | 542.7 | 524 | 533 | -4 | -0.7% | 5,000 |
| 2025/03/17 | 520 | 537 | 520 | 537 | +12 | +2.3% | 111,000 |
| 2025/03/14 | 517.7 | 525 | 517.7 | 525 | -2.7 | -0.5% | 8,000 |
| 2025/03/13 | 527.7 | 527.7 | 527.7 | 527.7 | - | - | 2,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 533.2 | 533.2 | 527.7 | 527.7 | +4.5 | +0.9% | 2,000 |
| 2025/03/06 | 523.2 | 523.2 | 523.2 | 523.2 | +0.1 | ±0% | 4,000 |
| 2025/03/05 | 523.1 | 523.1 | 523.1 | 523.1 | +0.8 | +0.2% | 1,000 |
| 2025/03/04 | 530 | 539 | 520.3 | 522.3 | - | - | 68,000 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 520 | 520 | 520 | 520 | -12.3 | -2.3% | 1,000 |
| 2025/02/27 | 532.3 | 532.3 | 532.3 | 532.3 | +0.1 | ±0% | 1,000 |
| 2025/02/26 | 532.3 | 532.3 | 532.2 | 532.2 | -0.1 | ±0% | 2,000 |
| 2025/02/25 | 532.3 | 532.3 | 532.3 | 532.3 | - | - | 1,000 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 531.8 | 532.3 | 530.4 | 532.3 | -2.7 | -0.5% | 6,000 |
1～
50
件表示中 / 3692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
