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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 347.9 | 350 | 347.9 | 350 | - | - | 8,000 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 352.9 | 352.9 | 352.9 | 352.9 | +7.7 | +2.2% | 3,000 |
| 2022/09/01 | 345.2 | 345.2 | 345.2 | 345.2 | -7.8 | -2.2% | 2,000 |
| 2022/08/31 | 347.2 | 353 | 347.2 | 353 | - | - | 10,000 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 355.2 | 355.2 | 355.2 | 355.2 | - | - | 1,000 |
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 357 | 357 | 355.3 | 355.3 | -2.6 | -0.7% | 4,000 |
| 2022/08/23 | 357.9 | 357.9 | 357.9 | 357.9 | - | - | 3,000 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 357.9 | 357.9 | 357.9 | 357.9 | -1.1 | -0.3% | 1,000 |
| 2022/08/18 | 359 | 359 | 359 | 359 | ±0 | ±0% | 1,000 |
| 2022/08/17 | 359 | 359 | 359 | 359 | - | - | 6,000 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 356 | 356 | 356 | 356 | - | - | 1,000 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 359.5 | 359.5 | 359.5 | 359.5 | - | - | 1,000 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 357.4 | 357.4 | 353.3 | 353.3 | - | - | 2,000 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 350.1 | 354.9 | 350.1 | 354.9 | - | - | 5,000 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 349.9 | 349.9 | 349.9 | 349.9 | ±0 | ±0% | 2,000 |
| 2022/07/25 | 349.9 | 349.9 | 349.9 | 349.9 | +0.1 | ±0% | 2,000 |
| 2022/07/22 | 353 | 353 | 349.8 | 349.8 | -2.2 | -0.6% | 4,000 |
| 2022/07/21 | 349.4 | 354 | 349.4 | 352 | +1 | +0.3% | 3,000 |
| 2022/07/20 | 351 | 351 | 351 | 351 | +8 | +2.3% | 2,000 |
| 2022/07/19 | 343 | 343 | 343 | 343 | - | - | 1,000 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 337.9 | 343 | 337.9 | 343 | +0.2 | +0.1% | 5,000 |
| 2022/07/13 | 339.3 | 342.8 | 339.3 | 342.8 | - | - | 6,000 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 348 | 348 | 348 | 348 | +2.9 | +0.8% | 1,000 |
| 2022/07/08 | 345.1 | 345.1 | 345.1 | 345.1 | - | - | 1,000 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 346.4 | 346.4 | 345 | 345 | - | - | 2,000 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 346.4 | 346.4 | 346.4 | 346.4 | +8 | +2.4% | 2,000 |
| 2022/07/01 | 345.5 | 346.4 | 338.4 | 338.4 | -6.8 | -2% | 21,000 |
| 2022/06/30 | 345.2 | 345.2 | 345.2 | 345.2 | - | - | 1,000 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 344 | 350 | 344 | 350 | - | - | 3,000 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3693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
