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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 366.2 | 366.2 | 361.1 | 361.1 | -3.4 | -0.9% | 3,000 |
| 2021/12/17 | 369.7 | 369.7 | 364.5 | 364.5 | -4.3 | -1.2% | 6,000 |
| 2021/12/16 | 368.8 | 368.8 | 368.8 | 368.8 | +3 | +0.8% | 1,000 |
| 2021/12/15 | 366 | 366 | 365.8 | 365.8 | +0.8 | +0.2% | 2,000 |
| 2021/12/14 | 365 | 365 | 365 | 365 | -1.5 | -0.4% | 1,000 |
| 2021/12/13 | 371.9 | 371.9 | 366.5 | 366.5 | +1.5 | +0.4% | 6,000 |
| 2021/12/10 | 365 | 365 | 365 | 365 | -4 | -1.1% | 1,000 |
| 2021/12/09 | 370.1 | 370.1 | 369 | 369 | -3 | -0.8% | 3,000 |
| 2021/12/08 | 369 | 378.9 | 369 | 372 | +5.6 | +1.5% | 6,000 |
| 2021/12/07 | 368.5 | 368.5 | 352.5 | 366.4 | +2.4 | +0.7% | 42,000 |
| 2021/12/06 | 364 | 364 | 364 | 364 | -3 | -0.8% | 3,000 |
| 2021/12/03 | 363.1 | 367 | 363.1 | 367 | +3.8 | +1% | 3,000 |
| 2021/12/02 | 358.9 | 363.2 | 358.9 | 363.2 | +0.2 | +0.1% | 6,000 |
| 2021/12/01 | 364.8 | 364.8 | 363 | 363 | +0.7 | +0.2% | 2,000 |
| 2021/11/30 | 367.2 | 368 | 362.3 | 362.3 | -2.3 | -0.6% | 4,000 |
| 2021/11/29 | 370 | 377.5 | 364.6 | 364.6 | -5.4 | -1.5% | 16,000 |
| 2021/11/26 | 375 | 375 | 370 | 370 | -8 | -2.1% | 7,000 |
| 2021/11/25 | 378 | 378 | 378 | 378 | +3 | +0.8% | 2,000 |
| 2021/11/24 | 381 | 381 | 375 | 375 | -5 | -1.3% | 6,000 |
| 2021/11/22 | 381 | 381 | 380 | 380 | -2 | -0.5% | 2,000 |
| 2021/11/19 | 380 | 382 | 380 | 382 | +2 | +0.5% | 2,000 |
| 2021/11/18 | 379 | 380 | 379 | 380 | +1 | +0.3% | 3,000 |
| 2021/11/17 | 382 | 382 | 379 | 379 | -2 | -0.5% | 2,000 |
| 2021/11/16 | 382 | 382 | 381 | 381 | ±0 | ±0% | 6,000 |
| 2021/11/15 | 382 | 382 | 381 | 381 | ±0 | ±0% | 2,000 |
| 2021/11/12 | 380 | 381 | 380 | 381 | +7 | +1.9% | 2,000 |
| 2021/11/11 | 372 | 374 | 372 | 374 | -4 | -1.1% | 5,000 |
| 2021/11/10 | 376 | 378 | 376 | 378 | -3 | -0.8% | 24,000 |
| 2021/11/09 | 381 | 381 | 381 | 381 | ±0 | ±0% | 2,000 |
| 2021/11/08 | 382 | 382 | 380 | 381 | -1 | -0.3% | 3,000 |
| 2021/11/05 | 382 | 382 | 382 | 382 | - | - | 8,000 |
| 2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/02 | 382 | 382 | 382 | 382 | - | - | 1,000 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 377 | 377 | 374 | 375 | ±0 | ±0% | 4,000 |
| 2021/10/28 | 375 | 375 | 372 | 375 | -5 | -1.3% | 3,000 |
| 2021/10/27 | 380 | 380 | 380 | 380 | ±0 | ±0% | 1,000 |
| 2021/10/26 | 380 | 380 | 380 | 380 | - | - | 1,000 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 375 | 375 | 375 | 375 | ±0 | ±0% | 1,000 |
| 2021/10/21 | 378 | 378 | 375 | 375 | -7 | -1.8% | 2,000 |
| 2021/10/20 | 382 | 382 | 374 | 382 | +2 | +0.5% | 17,000 |
| 2021/10/19 | 380 | 380 | 380 | 380 | +1 | +0.3% | 1,000 |
| 2021/10/18 | 379 | 379 | 379 | 379 | -1 | -0.3% | 4,000 |
| 2021/10/15 | 379 | 380 | 374 | 380 | +7 | +1.9% | 4,000 |
| 2021/10/14 | 373 | 373 | 373 | 373 | ±0 | ±0% | 1,000 |
| 2021/10/13 | 373 | 373 | 373 | 373 | +2 | +0.5% | 2,000 |
| 2021/10/12 | 371 | 373 | 371 | 371 | +5 | +1.4% | 3,000 |
| 2021/10/11 | 367 | 367 | 366 | 366 | - | - | 3,000 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
件表示中 / 3769件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
