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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 419.9 | 419.9 | 419.9 | 419.9 | - | - | 2,000 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 410.7 | 415 | 410.7 | 415 | -3.7 | -0.9% | 3,000 |
| 2023/12/04 | 418.7 | 418.7 | 418.7 | 418.7 | +3.7 | +0.9% | 1,000 |
| 2023/12/01 | 414.6 | 415 | 414.6 | 415 | - | - | 6,000 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 409.5 | 409.5 | 405.4 | 406.6 | -3.4 | -0.8% | 7,000 |
| 2023/11/24 | 410 | 410 | 410 | 410 | - | - | 1,000 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 409 | 417.9 | 409 | 417.9 | +5.9 | +1.4% | 2,000 |
| 2023/11/20 | 409.9 | 412 | 409.9 | 412 | +7.1 | +1.8% | 3,000 |
| 2023/11/17 | 404.9 | 404.9 | 404.9 | 404.9 | +1.1 | +0.3% | 1,000 |
| 2023/11/16 | 403.8 | 403.8 | 403.8 | 403.8 | - | - | 5,000 |
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 400.1 | 400.1 | 400.1 | 400.1 | -3.9 | -1% | 1,000 |
| 2023/11/06 | 404 | 404 | 404 | 404 | +4.1 | +1% | 1,000 |
| 2023/11/02 | 399.9 | 399.9 | 399.9 | 399.9 | +7.9 | +2% | 1,000 |
| 2023/11/01 | 387.2 | 392 | 387.2 | 392 | +14 | +3.7% | 8,000 |
| 2023/10/31 | 378 | 378 | 378 | 378 | ±0 | ±0% | 1,000 |
| 2023/10/30 | 378 | 378 | 378 | 378 | +0.4 | +0.1% | 7,000 |
| 2023/10/27 | 386.8 | 387.2 | 377.6 | 377.6 | - | - | 18,000 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 384.1 | 390.9 | 384.1 | 390.9 | ±0 | ±0% | 2,000 |
| 2023/10/24 | 390.8 | 390.9 | 390.8 | 390.9 | - | - | 3,000 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/19 | 400.3 | 400.3 | 400 | 400 | -8 | -2% | 2,000 |
| 2023/10/18 | 408 | 408 | 408 | 408 | ±0 | ±0% | 1,000 |
| 2023/10/17 | 408 | 408 | 408 | 408 | +7.6 | +1.9% | 1,000 |
| 2023/10/16 | 400.4 | 400.4 | 400.4 | 400.4 | -6.9 | -1.7% | 1,000 |
| 2023/10/13 | 407.3 | 407.3 | 407.3 | 407.3 | +4.5 | +1.1% | 1,000 |
| 2023/10/12 | 408.9 | 408.9 | 402.8 | 402.8 | -4.7 | -1.2% | 2,000 |
| 2023/10/11 | 407.5 | 407.5 | 407.5 | 407.5 | +13.4 | +3.4% | 1,000 |
| 2023/10/10 | 399.9 | 399.9 | 394.1 | 394.1 | - | - | 2,000 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/04 | 395 | 395 | 389 | 389.1 | -6 | -1.5% | 4,000 |
| 2023/10/03 | 407.6 | 407.6 | 395.1 | 395.1 | -10.7 | -2.6% | 3,000 |
| 2023/10/02 | 407.3 | 407.3 | 405.8 | 405.8 | - | - | 4,000 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 414.7 | 414.7 | 414.7 | 414.7 | ±0 | ±0% | 1,000 |
| 2023/09/27 | 414.7 | 414.7 | 414.7 | 414.7 | +4.9 | +1.2% | 1,000 |
| 2023/09/26 | 409.8 | 409.8 | 409.8 | 409.8 | ±0 | ±0% | 1,000 |
101～
150
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
