株価:2025/07/03 09:00
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 |
---|---|---|---|---|---|---|---|
2025/07/03 | 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 |
2025/06/11 | 551.3 | 565 | 551.3 | 565 | - | - | 4,000 |
2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/05 | 551.6 | 558.5 | 551.6 | 558.5 | +2.4 | +0.4% | 8,000 |
2025/06/04 | 545.9 | 556.1 | 545.9 | 556.1 | +20.2 | +3.8% | 3,000 |
2025/06/03 | 556.8 | 559 | 535.9 | 535.9 | -16.1 | -2.9% | 5,000 |
2025/06/02 | 536.6 | 552 | 536 | 552 | - | - | 7,000 |
2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/29 | 532 | 550 | 532 | 545.3 | +11.5 | +2.2% | 898,000 |
2025/05/28 | 549.8 | 549.8 | 533.8 | 533.8 | -6.8 | -1.3% | 5,000 |
2025/05/27 | 540.6 | 540.6 | 540.6 | 540.6 | +3 | +0.6% | 2,000 |
2025/05/26 | 525.2 | 537.6 | 525.2 | 537.6 | +12.3 | +2.3% | 9,000 |
2025/05/23 | 525.3 | 525.3 | 525.3 | 525.3 | -9.8 | -1.8% | 1,000 |
2025/05/22 | 535.1 | 535.1 | 535.1 | 535.1 | ±0 | ±0% | 1,000 |
2025/05/21 | 535.1 | 535.1 | 535.1 | 535.1 | -10 | -1.8% | 1,000 |
2025/05/20 | 543.5 | 550 | 543.5 | 545.1 | +21.6 | +4.1% | 8,000 |
2025/05/19 | 523.5 | 523.5 | 523.5 | 523.5 | -6.5 | -1.2% | 4,000 |
2025/05/16 | 530 | 530 | 530 | 530 | -20 | -3.6% | 2,000 |
2025/05/15 | 550 | 550 | 550 | 550 | - | - | 1,000 |
2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/13 | 540 | 550 | 540 | 550 | +19.4 | +3.7% | 15,000 |
2025/05/12 | 506.1 | 530.6 | 506.1 | 530.6 | - | - | 4,000 |
2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/07 | 516.1 | 516.1 | 516.1 | 516.1 | -10 | -1.9% | 1,000 |
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 |
1~
50
件表示中 / 3734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