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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 481.7 | 483 | 481.7 | 483 | +3 | +0.6% | 4,000 |
| 2024/02/21 | 475.7 | 484 | 470.1 | 480 | ±0 | ±0% | 12,000 |
| 2024/02/20 | 482.3 | 482.3 | 480 | 480 | -0.6 | -0.1% | 5,000 |
| 2024/02/19 | 471.4 | 480.6 | 464.8 | 480.6 | +1.2 | +0.3% | 7,000 |
| 2024/02/16 | 471.4 | 479.4 | 471.4 | 479.4 | - | - | 2,000 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 459.6 | 468 | 459.6 | 468 | +8 | +1.7% | 8,000 |
| 2024/02/09 | 450.3 | 460.8 | 450.3 | 460 | +9.8 | +2.2% | 11,000 |
| 2024/02/08 | 457.4 | 458 | 450.2 | 450.2 | -7.6 | -1.7% | 6,000 |
| 2024/02/07 | 454.7 | 457.8 | 454.7 | 457.8 | +3.1 | +0.7% | 5,000 |
| 2024/02/06 | 455 | 455 | 454.7 | 454.7 | -0.3 | -0.1% | 10,000 |
| 2024/02/05 | 455 | 455 | 455 | 455 | ±0 | ±0% | 1,000 |
| 2024/02/02 | 455.1 | 455.1 | 455 | 455 | +1 | +0.2% | 11,000 |
| 2024/02/01 | 454.6 | 454.6 | 454 | 454 | -1 | -0.2% | 4,000 |
| 2024/01/31 | 454.5 | 455 | 454.4 | 455 | +0.1 | ±0% | 5,000 |
| 2024/01/30 | 454.9 | 454.9 | 454.9 | 454.9 | +3.9 | +0.9% | 5,000 |
| 2024/01/29 | 450.1 | 451 | 443.7 | 451 | +8.9 | +2% | 8,000 |
| 2024/01/26 | 446 | 446 | 442.1 | 442.1 | -4.9 | -1.1% | 4,000 |
| 2024/01/25 | 447 | 447 | 447 | 447 | -0.1 | ±0% | 2,000 |
| 2024/01/24 | 449.6 | 449.6 | 447.1 | 447.1 | -2.9 | -0.6% | 4,000 |
| 2024/01/23 | 447 | 451.4 | 447 | 450 | +3 | +0.7% | 12,000 |
| 2024/01/22 | 447.6 | 447.6 | 447 | 447 | -1 | -0.2% | 2,000 |
| 2024/01/19 | 439.1 | 448 | 439.1 | 448 | +8.5 | +1.9% | 11,000 |
| 2024/01/18 | 432.1 | 439.7 | 431.7 | 439.5 | +3.5 | +0.8% | 6,000 |
| 2024/01/17 | 436 | 440.2 | 436 | 436 | ±0 | ±0% | 19,000 |
| 2024/01/16 | 437.9 | 437.9 | 436 | 436 | +3 | +0.7% | 6,000 |
| 2024/01/15 | 429.4 | 433 | 429.4 | 433 | +5.5 | +1.3% | 3,000 |
| 2024/01/12 | 427.5 | 430.3 | 427.5 | 427.5 | +0.6 | +0.1% | 6,000 |
| 2024/01/11 | 428.1 | 428.1 | 426.9 | 426.9 | -3.1 | -0.7% | 4,000 |
| 2024/01/10 | 421.7 | 430 | 421.7 | 430 | +10 | +2.4% | 19,000 |
| 2024/01/09 | 419.1 | 420 | 419 | 420 | +8 | +1.9% | 4,000 |
| 2024/01/05 | 414.3 | 414.3 | 412 | 412 | +5.7 | +1.4% | 3,000 |
| 2024/01/04 | 406.3 | 406.3 | 406.3 | 406.3 | -7.8 | -1.9% | 1,000 |
| 2023/12/29 | 414.1 | 414.1 | 414.1 | 414.1 | - | - | 1,000 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 420.6 | 432.5 | 418 | 418 | +4.9 | +1.2% | 6,000 |
| 2023/12/26 | 413.1 | 413.1 | 413.1 | 413.1 | +0.4 | +0.1% | 2,000 |
| 2023/12/25 | 428.7 | 428.7 | 412.7 | 412.7 | -16 | -3.7% | 12,000 |
| 2023/12/22 | 428.5 | 428.7 | 428.5 | 428.7 | +16.7 | +4.1% | 5,000 |
| 2023/12/21 | 413 | 438 | 412 | 412 | +8.2 | +2% | 19,000 |
| 2023/12/20 | 403.8 | 403.8 | 403.8 | 403.8 | -1.2 | -0.3% | 1,000 |
| 2023/12/19 | 404 | 405 | 404 | 405 | +1 | +0.2% | 2,000 |
| 2023/12/18 | 404 | 404 | 404 | 404 | - | - | 2,000 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 403.9 | 411.9 | 403.9 | 411.9 | -8 | -1.9% | 3,000 |
51～
100
件表示中 / 3451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
