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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 333 | 333 | 327 | 327 | -14 | -4.1% | 7,000 |
| 2017/11/10 | 331 | 341 | 325 | 341 | +5 | +1.5% | 64,000 |
| 2017/11/09 | 335 | 339 | 334 | 336 | +6 | +1.8% | 12,000 |
| 2017/11/08 | 332 | 332 | 330 | 330 | -4 | -1.2% | 2,000 |
| 2017/11/07 | 326 | 341 | 321 | 334 | -7 | -2.1% | 88,000 |
| 2017/11/06 | 322 | 341 | 322 | 341 | +20 | +6.2% | 144,000 |
| 2017/11/02 | 321 | 321 | 321 | 321 | +8 | +2.6% | 6,000 |
| 2017/11/01 | 323 | 331 | 312 | 313 | - | - | 301,000 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 321 | 330 | 321 | 330 | +3 | +0.9% | 7,000 |
| 2017/10/27 | 325 | 327 | 322 | 327 | +4 | +1.2% | 10,000 |
| 2017/10/26 | 321 | 324 | 321 | 323 | -2 | -0.6% | 11,000 |
| 2017/10/25 | 325 | 325 | 325 | 325 | +3 | +0.9% | 3,000 |
| 2017/10/24 | 327 | 327 | 321 | 322 | -15 | -4.5% | 6,000 |
| 2017/10/23 | 339 | 339 | 335 | 337 | +3 | +0.9% | 24,000 |
| 2017/10/20 | 319 | 335 | 319 | 334 | +4 | +1.2% | 50,000 |
| 2017/10/19 | 316 | 330 | 316 | 330 | +17 | +5.4% | 280,000 |
| 2017/10/18 | 320 | 320 | 309 | 313 | -7 | -2.2% | 38,000 |
| 2017/10/17 | 306 | 320 | 306 | 320 | +8 | +2.6% | 2,296,000 |
| 2017/10/16 | 304 | 313 | 304 | 312 | +7 | +2.3% | 147,000 |
| 2017/10/13 | 303 | 305 | 301 | 305 | +4 | +1.3% | 16,000 |
| 2017/10/12 | 301 | 303 | 301 | 301 | +1 | +0.3% | 5,000 |
| 2017/10/11 | 301 | 301 | 300 | 300 | +1 | +0.3% | 5,000 |
| 2017/10/10 | 299 | 299 | 299 | 299 | -3 | -1% | 1,000 |
| 2017/10/06 | 302 | 302 | 302 | 302 | +7 | +2.4% | 7,000 |
| 2017/10/05 | 296 | 296 | 294 | 295 | -1 | -0.3% | 18,000 |
| 2017/10/04 | 296 | 296 | 296 | 296 | ±0 | ±0% | 4,000 |
| 2017/10/03 | 300 | 300 | 296 | 296 | +1 | +0.3% | 4,000 |
| 2017/10/02 | 293 | 295 | 293 | 295 | -1 | -0.3% | 3,000 |
| 2017/09/29 | 298 | 298 | 294 | 296 | - | - | 11,000 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 297 | 297 | 297 | 297 | +1 | +0.3% | 1,000 |
| 2017/09/25 | 299 | 299 | 296 | 296 | -3 | -1% | 10,000 |
| 2017/09/22 | 299 | 299 | 299 | 299 | -3 | -1% | 1,000 |
| 2017/09/21 | 301 | 302 | 301 | 302 | +2 | +0.7% | 2,000 |
| 2017/09/20 | 302 | 302 | 300 | 300 | -2 | -0.7% | 5,000 |
| 2017/09/19 | 296 | 302 | 296 | 302 | +10 | +3.4% | 2,000 |
| 2017/09/15 | 293 | 294 | 292 | 292 | -3 | -1% | 5,000 |
| 2017/09/14 | 295 | 295 | 295 | 295 | ±0 | ±0% | 1,000 |
| 2017/09/13 | 295 | 296 | 295 | 295 | +1 | +0.3% | 3,000 |
| 2017/09/12 | 296 | 296 | 292 | 294 | ±0 | ±0% | 12,000 |
| 2017/09/11 | 294 | 294 | 294 | 294 | +3 | +1% | 1,000 |
| 2017/09/08 | 291 | 291 | 291 | 291 | +2 | +0.7% | 1,000 |
| 2017/09/07 | 292 | 294 | 289 | 289 | -3 | -1% | 15,000 |
| 2017/09/06 | 292 | 292 | 292 | 292 | -2 | -0.7% | 1,000 |
| 2017/09/05 | 294 | 294 | 294 | 294 | -1 | -0.3% | 2,000 |
| 2017/09/04 | 298 | 298 | 295 | 295 | +1 | +0.3% | 5,000 |
| 2017/09/01 | 298 | 298 | 294 | 294 | -2 | -0.7% | 4,000 |
| 2017/08/31 | 295 | 296 | 295 | 296 | - | - | 3,000 |
1901～
1950
件表示中 / 3770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
