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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 384 | 384 | 381 | 381 | ±0 | ±0% | 2,000 |
| 2021/06/17 | 386 | 386 | 381 | 381 | -6 | -1.6% | 5,000 |
| 2021/06/16 | 382 | 387 | 382 | 387 | +3 | +0.8% | 4,000 |
| 2021/06/15 | 381 | 384 | 381 | 384 | +5 | +1.3% | 5,000 |
| 2021/06/14 | 379 | 379 | 379 | 379 | -3 | -0.8% | 3,000 |
| 2021/06/11 | 381 | 382 | 381 | 382 | -1 | -0.3% | 2,000 |
| 2021/06/10 | 382 | 383 | 379 | 383 | -3 | -0.8% | 4,000 |
| 2021/06/09 | 385 | 386 | 384 | 386 | -1 | -0.3% | 4,000 |
| 2021/06/08 | 384 | 387 | 384 | 387 | +1 | +0.3% | 2,000 |
| 2021/06/07 | 384 | 386 | 384 | 386 | +5 | +1.3% | 4,000 |
| 2021/06/04 | 381 | 381 | 381 | 381 | ±0 | ±0% | 2,000 |
| 2021/06/03 | 378 | 384 | 378 | 381 | +2 | +0.5% | 4,000 |
| 2021/06/02 | 378 | 379 | 378 | 379 | +2 | +0.5% | 2,000 |
| 2021/06/01 | 377 | 377 | 377 | 377 | ±0 | ±0% | 3,000 |
| 2021/05/31 | 378 | 378 | 377 | 377 | -4 | -1% | 3,000 |
| 2021/05/28 | 377 | 381 | 377 | 381 | +4 | +1.1% | 5,000 |
| 2021/05/27 | 377 | 377 | 377 | 377 | +2 | +0.5% | 1,000 |
| 2021/05/26 | 372 | 375 | 372 | 375 | ±0 | ±0% | 2,000 |
| 2021/05/25 | 375 | 375 | 375 | 375 | +5 | +1.4% | 1,000 |
| 2021/05/24 | 370 | 370 | 370 | 370 | -2 | -0.5% | 1,000 |
| 2021/05/21 | 372 | 372 | 368 | 372 | ±0 | ±0% | 4,000 |
| 2021/05/20 | 366 | 372 | 366 | 372 | +1 | +0.3% | 2,000 |
| 2021/05/19 | 368 | 371 | 368 | 371 | -2 | -0.5% | 2,000 |
| 2021/05/18 | 369 | 373 | 364 | 373 | +6 | +1.6% | 21,000 |
| 2021/05/17 | 368 | 368 | 367 | 367 | -2 | -0.5% | 2,000 |
| 2021/05/14 | 363 | 369 | 363 | 369 | +14 | +3.9% | 5,000 |
| 2021/05/13 | 364 | 364 | 355 | 355 | -9 | -2.5% | 16,000 |
| 2021/05/12 | 369 | 369 | 364 | 364 | -7 | -1.9% | 6,000 |
| 2021/05/11 | 377 | 377 | 371 | 371 | -9 | -2.4% | 5,000 |
| 2021/05/10 | 379 | 381 | 376 | 380 | +1 | +0.3% | 10,000 |
| 2021/05/07 | 379 | 379 | 379 | 379 | +2 | +0.5% | 1,000 |
| 2021/05/06 | 371 | 377 | 371 | 377 | +3 | +0.8% | 25,000 |
| 2021/04/30 | 374 | 374 | 374 | 374 | -1 | -0.3% | 1,000 |
| 2021/04/28 | 375 | 375 | 374 | 375 | -4 | -1.1% | 3,000 |
| 2021/04/27 | 379 | 379 | 379 | 379 | ±0 | ±0% | 1,000 |
| 2021/04/26 | 374 | 379 | 374 | 379 | +3 | +0.8% | 3,000 |
| 2021/04/23 | 376 | 376 | 376 | 376 | +6 | +1.6% | 1,000 |
| 2021/04/22 | 373 | 373 | 370 | 370 | +1 | +0.3% | 2,000 |
| 2021/04/21 | 371 | 371 | 366 | 369 | -4 | -1.1% | 7,000 |
| 2021/04/20 | 382 | 382 | 373 | 373 | -9 | -2.4% | 7,000 |
| 2021/04/19 | 381 | 382 | 381 | 382 | ±0 | ±0% | 6,000 |
| 2021/04/16 | 382 | 382 | 382 | 382 | -1 | -0.3% | 1,000 |
| 2021/04/15 | 388 | 388 | 383 | 383 | -5 | -1.3% | 8,000 |
| 2021/04/14 | 389 | 389 | 386 | 388 | -1 | -0.3% | 5,000 |
| 2021/04/13 | 388 | 395 | 388 | 389 | -4 | -1% | 109,000 |
| 2021/04/12 | 389 | 393 | 389 | 393 | +7 | +1.8% | 58,000 |
| 2021/04/09 | 387 | 388 | 386 | 386 | +1 | +0.3% | 260,000 |
| 2021/04/08 | 383 | 385 | 381 | 385 | -2 | -0.5% | 4,000 |
| 2021/04/07 | 387 | 387 | 387 | 387 | ±0 | ±0% | 2,000 |
| 2021/04/06 | 389 | 394 | 386 | 387 | -4 | -1% | 21,000 |
951～
1000
件表示中 / 3695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
