株価:2025/08/25 14:40
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 |
---|---|---|---|---|---|---|---|
2020/05/01 | 296 | 300 | 291 | 300 | ±0 | ±0% | 7,000 |
2020/04/30 | 300 | 300 | 300 | 300 | +7 | +2.4% | 3,000 |
2020/04/28 | 293 | 293 | 293 | 293 | - | - | 1,000 |
2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 287 | 287 | 286 | 286 | +1 | +0.4% | 2,000 |
2020/04/22 | 285 | 285 | 285 | 285 | -7 | -2.4% | 1,000 |
2020/04/21 | 292 | 292 | 292 | 292 | -7 | -2.3% | 1,000 |
2020/04/20 | 297 | 299 | 297 | 299 | +6 | +2% | 2,000 |
2020/04/17 | 293 | 293 | 293 | 293 | +2 | +0.7% | 1,000 |
2020/04/16 | 291 | 291 | 291 | 291 | - | - | 1,000 |
2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/14 | 292 | 295 | 292 | 295 | +9 | +3.1% | 5,000 |
2020/04/13 | 286 | 286 | 286 | 286 | -8 | -2.7% | 1,000 |
2020/04/10 | 295 | 295 | 294 | 294 | - | - | 4,000 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 287 | 287 | 287 | 287 | -4 | -1.4% | 7,000 |
2020/04/07 | 294 | 294 | 285 | 291 | - | - | 10,000 |
2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/03 | 288 | 288 | 278 | 278 | -17 | -5.8% | 8,000 |
2020/04/02 | 295 | 295 | 295 | 295 | -4 | -1.3% | 2,000 |
2020/04/01 | 299 | 299 | 299 | 299 | -1 | -0.3% | 1,000 |
2020/03/31 | 300 | 300 | 300 | 300 | - | - | 1,000 |
2020/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/27 | 294 | 294 | 287 | 287 | - | - | 6,000 |
2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/25 | 306 | 322 | 291 | 297 | -24 | -7.5% | 24,000 |
2020/03/24 | 321 | 321 | 321 | 321 | - | - | 2,000 |
2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/19 | 300 | 323 | 300 | 323 | +24 | +8% | 2,000 |
2020/03/18 | 299 | 327 | 295 | 299 | +13 | +4.5% | 18,000 |
2020/03/17 | 280 | 288 | 270 | 286 | +6 | +2.1% | 10,000 |
2020/03/16 | 325 | 327 | 280 | 280 | -1 | -0.4% | 17,000 |
2020/03/13 | 280 | 282 | 280 | 281 | -48 | -14.6% | 15,000 |
2020/03/12 | 320 | 329 | 296 | 329 | ±0 | ±0% | 8,000 |
2020/03/11 | 329 | 329 | 329 | 329 | - | - | 3,000 |
2020/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/09 | 296 | 296 | 290 | 290 | -10 | -3.3% | 6,000 |
2020/03/06 | 306 | 306 | 300 | 300 | -6 | -2% | 2,000 |
2020/03/05 | 308 | 308 | 306 | 306 | +2 | +0.7% | 18,000 |
2020/03/04 | 349 | 349 | 304 | 304 | -41 | -11.9% | 19,000 |
2020/03/03 | 312 | 345 | 309 | 345 | +41 | +13.5% | 24,000 |
2020/03/02 | 301 | 304 | 301 | 304 | +3 | +1% | 3,000 |
2020/02/28 | 310 | 310 | 300 | 301 | -14 | -4.4% | 12,000 |
2020/02/27 | 315 | 315 | 315 | 315 | -3 | -0.9% | 5,000 |
2020/02/26 | 323 | 323 | 318 | 318 | -5 | -1.5% | 7,000 |
2020/02/25 | 331 | 331 | 319 | 323 | - | - | 17,000 |
2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/20 | 337 | 337 | 337 | 337 | +2 | +0.6% | 1,000 |
2020/02/19 | 335 | 335 | 335 | 335 | +1 | +0.3% | 1,000 |
1301~
1350
件表示中 / 3769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