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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 388 | 391 | 388 | 391 | +4 | +1% | 9,000 |
| 2021/04/02 | 383 | 387 | 383 | 387 | +4 | +1% | 3,000 |
| 2021/04/01 | 385 | 386 | 382 | 383 | -1 | -0.3% | 7,000 |
| 2021/03/31 | 387 | 387 | 383 | 384 | -2 | -0.5% | 26,000 |
| 2021/03/30 | 381 | 386 | 381 | 386 | +3 | +0.8% | 6,000 |
| 2021/03/29 | 389 | 389 | 383 | 383 | ±0 | ±0% | 5,000 |
| 2021/03/26 | 379 | 386 | 379 | 383 | +4 | +1.1% | 9,000 |
| 2021/03/25 | 371 | 379 | 369 | 379 | +6 | +1.6% | 18,000 |
| 2021/03/24 | 377 | 377 | 363 | 373 | -5 | -1.3% | 19,000 |
| 2021/03/23 | 381 | 381 | 378 | 378 | +1 | +0.3% | 6,000 |
| 2021/03/22 | 386 | 386 | 374 | 377 | -8 | -2.1% | 12,000 |
| 2021/03/19 | 387 | 390 | 385 | 385 | -1 | -0.3% | 10,000 |
| 2021/03/18 | 379 | 387 | 379 | 386 | +12 | +3.2% | 20,000 |
| 2021/03/17 | 380 | 380 | 374 | 374 | -6 | -1.6% | 5,000 |
| 2021/03/16 | 376 | 380 | 376 | 380 | +1 | +0.3% | 12,000 |
| 2021/03/15 | 375 | 379 | 375 | 379 | +4 | +1.1% | 7,000 |
| 2021/03/12 | 371 | 375 | 369 | 375 | +5 | +1.4% | 14,000 |
| 2021/03/11 | 368 | 370 | 368 | 370 | +1 | +0.3% | 8,000 |
| 2021/03/10 | 367 | 369 | 366 | 369 | +4 | +1.1% | 9,000 |
| 2021/03/09 | 363 | 365 | 363 | 365 | +1 | +0.3% | 4,000 |
| 2021/03/08 | 364 | 369 | 361 | 364 | +2 | +0.6% | 25,000 |
| 2021/03/05 | 361 | 364 | 359 | 362 | +1 | +0.3% | 7,000 |
| 2021/03/04 | 365 | 365 | 361 | 361 | -6 | -1.6% | 5,000 |
| 2021/03/03 | 367 | 367 | 367 | 367 | +2 | +0.5% | 2,000 |
| 2021/03/02 | 369 | 369 | 363 | 365 | ±0 | ±0% | 6,000 |
| 2021/03/01 | 363 | 367 | 363 | 365 | +2 | +0.6% | 5,000 |
| 2021/02/26 | 372 | 372 | 363 | 363 | -12 | -3.2% | 19,000 |
| 2021/02/25 | 374 | 375 | 374 | 375 | +6 | +1.6% | 5,000 |
| 2021/02/24 | 373 | 373 | 369 | 369 | -6 | -1.6% | 17,000 |
| 2021/02/22 | 377 | 377 | 375 | 375 | +2 | +0.5% | 10,000 |
| 2021/02/19 | 370 | 374 | 368 | 373 | ±0 | ±0% | 21,000 |
| 2021/02/18 | 372 | 376 | 372 | 373 | -1 | -0.3% | 22,000 |
| 2021/02/17 | 371 | 374 | 371 | 374 | +5 | +1.4% | 11,000 |
| 2021/02/16 | 369 | 374 | 366 | 369 | +1 | +0.3% | 50,000 |
| 2021/02/15 | 367 | 375 | 367 | 368 | ±0 | ±0% | 28,000 |
| 2021/02/12 | 368 | 368 | 368 | 368 | +2 | +0.5% | 1,000 |
| 2021/02/10 | 366 | 366 | 366 | 366 | +1 | +0.3% | 1,000 |
| 2021/02/09 | 366 | 366 | 354 | 365 | -1 | -0.3% | 28,000 |
| 2021/02/08 | 362 | 366 | 360 | 366 | +6 | +1.7% | 10,000 |
| 2021/02/05 | 360 | 360 | 359 | 360 | +5 | +1.4% | 16,000 |
| 2021/02/04 | 358 | 359 | 355 | 355 | +1 | +0.3% | 12,000 |
| 2021/02/03 | 357 | 359 | 354 | 354 | -1 | -0.3% | 9,000 |
| 2021/02/02 | 353 | 355 | 346 | 355 | +5 | +1.4% | 14,000 |
| 2021/02/01 | 343 | 350 | 343 | 350 | +4 | +1.2% | 5,000 |
| 2021/01/29 | 352 | 352 | 346 | 346 | -7 | -2% | 3,000 |
| 2021/01/28 | 351 | 353 | 349 | 353 | -4 | -1.1% | 10,000 |
| 2021/01/27 | 352 | 357 | 352 | 357 | +1 | +0.3% | 6,000 |
| 2021/01/26 | 348 | 356 | 348 | 356 | +3 | +0.8% | 7,000 |
| 2021/01/25 | 349 | 353 | 349 | 353 | +7 | +2% | 14,000 |
| 2021/01/22 | 348 | 348 | 346 | 346 | -2 | -0.6% | 3,000 |
1001～
1050
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
