526.1
-18.9 (-3.47%)
株価：2025/05/02 09:59
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 545 | 545 | 535 | 535 | -12 | -2.2% | 14,000 |
| 2025/02/17 | 535 | 547 | 535 | 547 | +17 | +3.2% | 20,000 |
| 2025/02/14 | 524 | 530 | 524 | 530 | +23 | +4.5% | 17,000 |
| 2025/02/13 | 526 | 526 | 507 | 507 | - | - | 2,000 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 508.7 | 519 | 508.7 | 519 | -9.7 | -1.8% | 4,000 |
| 2025/02/05 | 518 | 528.7 | 517.9 | 528.7 | +7 | +1.3% | 10,000 |
| 2025/02/04 | 521.7 | 521.7 | 521.7 | 521.7 | - | - | 1,000 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 502.2 | 511.7 | 502.2 | 511.7 | +9.5 | +1.9% | 7,000 |
| 2025/01/29 | 502.2 | 502.2 | 502.2 | 502.2 | -9.8 | -1.9% | 1,000 |
| 2025/01/28 | 512 | 512 | 512 | 512 | - | - | 1,000 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 501.2 | 501.2 | 501.2 | 501.2 | -8.8 | -1.7% | 1,000 |
| 2025/01/23 | 510 | 510 | 510 | 510 | - | - | 2,000 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 506.2 | 506.2 | 504.1 | 504.1 | -7.1 | -1.4% | 6,000 |
| 2025/01/20 | 525.5 | 525.5 | 505.5 | 511.2 | - | - | 9,000 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 505 | 508 | 505 | 508 | +2.2 | +0.4% | 2,000 |
| 2025/01/15 | 505.8 | 505.8 | 505.8 | 505.8 | -24.2 | -4.6% | 1,000 |
| 2025/01/14 | 530 | 530 | 530 | 530 | - | - | 2,000 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 510 | 510 | 510 | 510 | +4.1 | +0.8% | 1,000 |
| 2025/01/08 | 505.9 | 505.9 | 505.9 | 505.9 | ±0 | ±0% | 1,000 |
| 2025/01/07 | 520 | 520 | 503.5 | 505.9 | +2.9 | +0.6% | 5,000 |
| 2025/01/06 | 503 | 503 | 503 | 503 | - | - | 1,000 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 513 | 513 | 513 | 513 | - | - | 1,000 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 511.4 | 511.4 | 501.6 | 501.6 | - | - | 7,000 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 520.2 | 521.6 | 510.2 | 521.4 | +3 | +0.6% | 7,000 |
| 2024/12/20 | 518.4 | 518.4 | 518.4 | 518.4 | -0.1 | ±0% | 1,000 |
| 2024/12/19 | 522 | 522 | 518.5 | 518.5 | -5.3 | -1% | 3,000 |
| 2024/12/18 | 530.3 | 530.3 | 523.8 | 523.8 | +3.5 | +0.7% | 4,000 |
| 2024/12/17 | 530 | 530 | 520 | 520.3 | -19.7 | -3.6% | 15,000 |
| 2024/12/16 | 539.9 | 540 | 538.8 | 540 | +20 | +3.8% | 7,000 |
| 2024/12/13 | 522 | 522 | 519.5 | 520 | +0.6 | +0.1% | 9,000 |
| 2024/12/12 | 520 | 529.9 | 519.4 | 519.4 | -0.6 | -0.1% | 5,000 |
| 2024/12/11 | 520 | 520 | 520 | 520 | - | - | 3,000 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 519.3 | 519.6 | 519.2 | 519.2 | - | - | 6,000 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 544.9 | 544.9 | 521 | 521.8 | -23.1 | -4.2% | 3,000 |
51～
100
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
