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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 490 | 499.5 | 490 | 499.5 | - | - | 3,000 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 500 | 500 | 500 | 500 | +1.3 | +0.3% | 1,000 |
| 2024/04/23 | 498.7 | 498.7 | 498.7 | 498.7 | +2.7 | +0.5% | 1,000 |
| 2024/04/22 | 495.5 | 496 | 495.5 | 496 | +3 | +0.6% | 3,000 |
| 2024/04/19 | 485 | 493 | 482.1 | 493 | -5.8 | -1.2% | 7,000 |
| 2024/04/18 | 499.2 | 499.2 | 491.2 | 498.8 | -1.1 | -0.2% | 3,000 |
| 2024/04/17 | 499.9 | 499.9 | 499.9 | 499.9 | +3.4 | +0.7% | 2,000 |
| 2024/04/16 | 502.8 | 502.8 | 493 | 496.5 | +8.5 | +1.7% | 6,000 |
| 2024/04/15 | 506.2 | 506.2 | 488 | 488 | -12 | -2.4% | 5,000 |
| 2024/04/12 | 500 | 500 | 500 | 500 | ±0 | ±0% | 3,000 |
| 2024/04/11 | 490 | 500 | 490 | 500 | ±0 | ±0% | 3,000 |
| 2024/04/10 | 507 | 507 | 496 | 500 | - | - | 19,000 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 510 | 510 | 510 | 510 | ±0 | ±0% | 12,000 |
| 2024/04/05 | 485 | 515.6 | 484 | 510 | +22.9 | +4.7% | 52,000 |
| 2024/04/04 | 490 | 490 | 487.1 | 487.1 | -10.8 | -2.2% | 4,000 |
| 2024/04/03 | 497.9 | 497.9 | 497.9 | 497.9 | -0.7 | -0.1% | 1,000 |
| 2024/04/02 | 498.6 | 498.6 | 498.6 | 498.6 | - | - | 2,000 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 496 | 496 | 495 | 495 | -1.1 | -0.2% | 2,000 |
| 2024/03/27 | 502.9 | 503 | 496.1 | 496.1 | -1.9 | -0.4% | 4,000 |
| 2024/03/26 | 498.1 | 498.1 | 498 | 498 | -2.9 | -0.6% | 2,000 |
| 2024/03/25 | 501 | 501 | 500.9 | 500.9 | -6.1 | -1.2% | 3,000 |
| 2024/03/22 | 505 | 507 | 496.3 | 507 | +3.3 | +0.7% | 21,000 |
| 2024/03/21 | 497 | 503.7 | 497 | 503.7 | +12.3 | +2.5% | 5,000 |
| 2024/03/19 | 499.4 | 499.4 | 491.4 | 491.4 | -6.6 | -1.3% | 5,000 |
| 2024/03/18 | 495 | 498 | 495 | 498 | +14 | +2.9% | 4,000 |
| 2024/03/15 | 482 | 484 | 482 | 484 | +0.9 | +0.2% | 3,000 |
| 2024/03/14 | 483.1 | 483.1 | 483.1 | 483.1 | +4.4 | +0.9% | 1,000 |
| 2024/03/13 | 478.7 | 479.8 | 473.7 | 478.7 | +6.9 | +1.5% | 7,000 |
| 2024/03/12 | 478.3 | 478.3 | 469.2 | 471.8 | -13.3 | -2.7% | 12,000 |
| 2024/03/11 | 493 | 493 | 485.1 | 485.1 | -14 | -2.8% | 5,000 |
| 2024/03/08 | 498.9 | 499.1 | 498.9 | 499.1 | -0.2 | ±0% | 4,000 |
| 2024/03/07 | 500 | 500 | 491.4 | 499.3 | -1.7 | -0.3% | 4,000 |
| 2024/03/06 | 507 | 507 | 501 | 501 | -6 | -1.2% | 7,000 |
| 2024/03/05 | 506.1 | 507 | 506.1 | 507 | -9.1 | -1.8% | 5,000 |
| 2024/03/04 | 496.8 | 517.9 | 496.8 | 516.1 | +25.6 | +5.2% | 24,000 |
| 2024/03/01 | 489 | 490.5 | 489 | 490.5 | - | - | 4,000 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 490 | 490.5 | 490 | 490 | ±0 | ±0% | 3,000 |
| 2024/02/27 | 494.9 | 495 | 486.9 | 490 | -6 | -1.2% | 19,000 |
| 2024/02/26 | 496 | 496 | 492 | 496 | +13 | +2.7% | 9,000 |
| 2024/02/22 | 481.7 | 483 | 481.7 | 483 | +3 | +0.6% | 4,000 |
| 2024/02/21 | 475.7 | 484 | 470.1 | 480 | ±0 | ±0% | 12,000 |
| 2024/02/20 | 482.3 | 482.3 | 480 | 480 | -0.6 | -0.1% | 5,000 |
| 2024/02/19 | 471.4 | 480.6 | 464.8 | 480.6 | +1.2 | +0.3% | 7,000 |
| 2024/02/16 | 471.4 | 479.4 | 471.4 | 479.4 | - | - | 2,000 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3445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
