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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 346.5 | 346.5 | 342.9 | 342.9 | -3.9 | -1.1% | 6,000 |
| 2022/03/03 | 354.4 | 354.4 | 342.3 | 346.8 | +0.4 | +0.1% | 38,000 |
| 2022/03/02 | 346.9 | 346.9 | 346.4 | 346.4 | +2.9 | +0.8% | 5,000 |
| 2022/03/01 | 345.7 | 346.1 | 343.5 | 343.5 | -1.5 | -0.4% | 7,000 |
| 2022/02/28 | 345 | 345 | 345 | 345 | ±0 | ±0% | 20,000 |
| 2022/02/25 | 343 | 345 | 343 | 345 | +8.7 | +2.6% | 28,000 |
| 2022/02/24 | 342.9 | 343.5 | 336.3 | 336.3 | -8.7 | -2.5% | 5,000 |
| 2022/02/22 | 345 | 345 | 345 | 345 | -12.7 | -3.6% | 1,000 |
| 2022/02/21 | 346.1 | 357.7 | 346.1 | 357.7 | -2.1 | -0.6% | 2,000 |
| 2022/02/18 | 360 | 360 | 359.8 | 359.8 | - | - | 2,000 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 365.9 | 365.9 | 365.9 | 365.9 | - | - | 1,000 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 358 | 358.9 | 347.5 | 357.9 | +3 | +0.8% | 29,000 |
| 2022/02/09 | 354.9 | 354.9 | 354.9 | 354.9 | +4.7 | +1.3% | 1,000 |
| 2022/02/08 | 350.2 | 350.2 | 350.2 | 350.2 | +1.5 | +0.4% | 1,000 |
| 2022/02/07 | 348.7 | 348.7 | 348.7 | 348.7 | - | - | 1,000 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 355.4 | 355.4 | 355.4 | 355.4 | +3.4 | +1% | 1,000 |
| 2022/02/01 | 352 | 352 | 352 | 352 | ±0 | ±0% | 2,000 |
| 2022/01/31 | 344 | 352 | 344 | 352 | +7.1 | +2.1% | 2,000 |
| 2022/01/28 | 340.2 | 344.9 | 340.2 | 344.9 | -1.1 | -0.3% | 2,000 |
| 2022/01/27 | 346 | 346 | 346 | 346 | ±0 | ±0% | 1,000 |
| 2022/01/26 | 347.4 | 350 | 346 | 346 | -4 | -1.1% | 13,000 |
| 2022/01/25 | 351.9 | 359.1 | 334.1 | 350 | - | - | 36,000 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 352 | 358 | 352 | 358 | -0.2 | -0.1% | 6,000 |
| 2022/01/20 | 353.9 | 360 | 353.9 | 358.2 | +1.8 | +0.5% | 9,000 |
| 2022/01/19 | 362.5 | 362.5 | 356.4 | 356.4 | -10 | -2.7% | 2,000 |
| 2022/01/18 | 369.7 | 369.7 | 366.4 | 366.4 | - | - | 2,000 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 364.8 | 364.8 | 363.5 | 363.5 | -6.5 | -1.8% | 2,000 |
| 2022/01/13 | 368 | 370.1 | 368 | 370 | -2.3 | -0.6% | 4,000 |
| 2022/01/12 | 372 | 372.3 | 372 | 372.3 | - | - | 3,000 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 372 | 372.2 | 372 | 372.2 | -0.9 | -0.2% | 2,000 |
| 2022/01/06 | 374 | 374 | 373.1 | 373.1 | -3.6 | -1% | 4,000 |
| 2022/01/05 | 373.6 | 376.7 | 373.6 | 376.7 | - | - | 3,000 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 366.2 | 366.2 | 365.6 | 365.6 | -1.8 | -0.5% | 2,000 |
| 2021/12/29 | 369.5 | 369.5 | 367.4 | 367.4 | -4 | -1.1% | 6,000 |
| 2021/12/28 | 371.6 | 371.6 | 371.4 | 371.4 | +7 | +1.9% | 4,000 |
| 2021/12/27 | 365.7 | 365.7 | 364.4 | 364.4 | -1.3 | -0.4% | 3,000 |
| 2021/12/24 | 366.4 | 366.4 | 365.7 | 365.7 | ±0 | ±0% | 6,000 |
| 2021/12/23 | 370.6 | 370.6 | 365.7 | 365.7 | +3.1 | +0.9% | 6,000 |
| 2021/12/22 | 362.6 | 362.6 | 362.6 | 362.6 | -1.2 | -0.3% | 1,000 |
| 2021/12/21 | 361.2 | 363.8 | 361.2 | 363.8 | +2.7 | +0.7% | 3,000 |
| 2021/12/20 | 366.2 | 366.2 | 361.1 | 361.1 | -3.4 | -0.9% | 3,000 |
851～
900
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
