516.1
-10 (-1.90%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 342.2 | 342.2 | 338.2 | 339 | - | - | 14,000 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 340.3 | 340.3 | 338.2 | 338.2 | - | - | 2,000 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 344.3 | 344.3 | 338.6 | 340.3 | - | - | 3,000 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 344.2 | 344.3 | 344.2 | 344.3 | ±0 | ±0% | 2,000 |
| 2023/01/24 | 342.8 | 344.5 | 342.1 | 344.3 | - | - | 13,000 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 333.2 | 337.1 | 333.2 | 337 | - | - | 7,000 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 330 | 330.1 | 327.4 | 327.4 | -2.8 | -0.8% | 5,000 |
| 2023/01/13 | 333.3 | 333.3 | 330.2 | 330.2 | -0.4 | -0.1% | 3,000 |
| 2023/01/12 | 331.3 | 331.3 | 330.6 | 330.6 | -6.4 | -1.9% | 7,000 |
| 2023/01/11 | 336.6 | 337 | 336.6 | 337 | - | - | 3,000 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 335.8 | 335.8 | 332.1 | 332.1 | -4.5 | -1.3% | 4,000 |
| 2023/01/05 | 336.6 | 336.6 | 336.6 | 336.6 | +3.4 | +1% | 1,000 |
| 2023/01/04 | 338.9 | 338.9 | 333.2 | 333.2 | +1.1 | +0.3% | 2,000 |
| 2022/12/30 | 332.1 | 332.1 | 332.1 | 332.1 | - | - | 1,000 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 332 | 332 | 332 | 332 | -3 | -0.9% | 1,000 |
| 2022/12/27 | 332 | 335 | 330.1 | 335 | +3 | +0.9% | 4,000 |
| 2022/12/26 | 330.3 | 332 | 330.3 | 332 | +1.7 | +0.5% | 48,000 |
| 2022/12/23 | 330.3 | 330.3 | 330.3 | 330.3 | -4.1 | -1.2% | 1,000 |
| 2022/12/22 | 345.1 | 345.1 | 334.4 | 334.4 | -2.9 | -0.9% | 9,000 |
| 2022/12/21 | 333.1 | 346 | 333.1 | 337.3 | -2.7 | -0.8% | 8,000 |
| 2022/12/20 | 348.5 | 348.5 | 340 | 340 | - | - | 2,000 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 348.5 | 348.5 | 348.5 | 348.5 | ±0 | ±0% | 3,000 |
| 2022/12/14 | 348.5 | 348.5 | 348.5 | 348.5 | - | - | 2,000 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 348.5 | 348.5 | 348.5 | 348.5 | - | - | 1,000 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 360.1 | 360.1 | 356.5 | 356.5 | -3.6 | -1% | 2,000 |
| 2022/12/01 | 360.1 | 360.1 | 360.1 | 360.1 | - | - | 1,000 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 358 | 358 | 358 | 358 | ±0 | ±0% | 2,000 |
| 2022/11/28 | 358 | 358 | 358 | 358 | ±0 | ±0% | 1,000 |
| 2022/11/25 | 358 | 358 | 358 | 358 | +1 | +0.3% | 3,000 |
| 2022/11/24 | 357 | 357 | 357 | 357 | +4 | +1.1% | 4,000 |
| 2022/11/22 | 353 | 353 | 353 | 353 | - | - | 2,000 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
