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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 585.4 | 585.4 | 585.4 | 585.4 | - | - | 2,000 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 596.2 | 596.2 | 595 | 595 | -10.6 | -1.8% | 2,000 |
| 2025/08/19 | 602.5 | 605.6 | 602 | 605.6 | +3.6 | +0.6% | 22,000 |
| 2025/08/18 | 600 | 602 | 600 | 602 | +1.9 | +0.3% | 3,000 |
| 2025/08/15 | 600 | 600.1 | 600 | 600.1 | - | - | 6,000 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 600 | 600 | 600 | 600 | +9.9 | +1.7% | 10,000 |
| 2025/08/12 | 584.8 | 590.1 | 584.8 | 590.1 | +6.1 | +1% | 4,000 |
| 2025/08/08 | 580 | 584 | 580 | 584 | +7.4 | +1.3% | 7,000 |
| 2025/08/07 | 575.6 | 576.6 | 575.6 | 576.6 | +1.8 | +0.3% | 2,000 |
| 2025/08/06 | 574.8 | 574.8 | 574.8 | 574.8 | - | - | 1,000 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 571 | 571 | 571 | 571 | ±0 | ±0% | 1,000 |
| 2025/08/01 | 571 | 571 | 571 | 571 | - | - | 12,000 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 568 | 568 | 568 | 568 | -1.4 | -0.2% | 2,000 |
| 2025/07/25 | 569.6 | 569.6 | 569.4 | 569.4 | -3.8 | -0.7% | 3,000 |
| 2025/07/24 | 568 | 574.6 | 568 | 573.2 | +8 | +1.4% | 6,000 |
| 2025/07/23 | 554.9 | 567.9 | 554.9 | 565.2 | +17.2 | +3.1% | 20,000 |
| 2025/07/22 | 536.3 | 548 | 536.3 | 548 | +2 | +0.4% | 2,000 |
| 2025/07/18 | 543.6 | 546 | 543.6 | 546 | +5 | +0.9% | 4,000 |
| 2025/07/17 | 537.7 | 541 | 537.7 | 541 | -2.3 | -0.4% | 4,000 |
| 2025/07/16 | 534 | 543.3 | 534 | 543.3 | +1.3 | +0.2% | 5,000 |
| 2025/07/15 | 542 | 542 | 542 | 542 | - | - | 1,000 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 555.8 | 555.8 | 555.8 | 555.8 | -0.4 | -0.1% | 1,000 |
| 2025/07/02 | 570.5 | 570.5 | 556.2 | 556.2 | - | - | 4,000 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 563.1 | 563.1 | 563.1 | 563.1 | +6.8 | +1.2% | 1,000 |
| 2025/06/27 | 551 | 556.4 | 551 | 556.3 | -0.7 | -0.1% | 4,000 |
| 2025/06/26 | 548.5 | 557 | 548.5 | 557 | +6.6 | +1.2% | 5,000 |
| 2025/06/25 | 550.4 | 550.4 | 550.4 | 550.4 | -1.9 | -0.3% | 1,000 |
| 2025/06/24 | 547.6 | 552.3 | 547.6 | 552.3 | - | - | 5,000 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 557 | 557 | 557 | 557 | ±0 | ±0% | 2,000 |
| 2025/06/18 | 567 | 567 | 557 | 557 | - | - | 3,000 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 555 | 566.8 | 555 | 566.8 | +1.8 | +0.3% | 13,000 |
| 2025/06/13 | 560.9 | 565 | 560.9 | 565 | -2 | -0.4% | 2,000 |
| 2025/06/12 | 565.6 | 567 | 565.6 | 567 | +2 | +0.4% | 9,000 |
1～
50
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
