526.1
-18.9 (-3.47%)
株価：2025/05/02 09:59
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2024/09/17 | 471.9 | 471.9 | 470 | 470 | +4.6 | +1% | 2,000 |
| 2024/09/13 | 452.5 | 465.4 | 452.5 | 465.4 | -13.5 | -2.8% | 2,000 |
| 2024/09/12 | 478.9 | 478.9 | 478.9 | 478.9 | +23.8 | +5.2% | 1,000 |
| 2024/09/11 | 455.1 | 455.1 | 455.1 | 455.1 | -2.9 | -0.6% | 1,000 |
| 2024/09/10 | 458 | 458 | 458 | 458 | -8 | -1.7% | 1,000 |
| 2024/09/09 | 480 | 482.7 | 464.3 | 466 | -6 | -1.3% | 63,000 |
| 2024/09/06 | 474 | 475 | 472 | 472 | -10 | -2.1% | 8,000 |
| 2024/09/05 | 482 | 482 | 482 | 482 | +16 | +3.4% | 1,000 |
| 2024/09/04 | 458.3 | 482.3 | 458.3 | 466 | -6 | -1.3% | 4,000 |
| 2024/09/03 | 478.2 | 478.2 | 472 | 472 | +1.8 | +0.4% | 6,000 |
| 2024/09/02 | 470.2 | 470.2 | 470.2 | 470.2 | +0.1 | ±0% | 15,000 |
| 2024/08/30 | 470.1 | 470.1 | 470.1 | 470.1 | +2.4 | +0.5% | 2,000 |
| 2024/08/29 | 467.7 | 467.7 | 467.7 | 467.7 | +2 | +0.4% | 1,000 |
| 2024/08/28 | 465.7 | 465.7 | 465.7 | 465.7 | -4 | -0.9% | 2,000 |
| 2024/08/27 | 469.7 | 469.7 | 469.7 | 469.7 | +8.2 | +1.8% | 1,000 |
| 2024/08/26 | 461.5 | 461.5 | 461.5 | 461.5 | +0.2 | ±0% | 17,000 |
| 2024/08/23 | 467 | 467 | 461.3 | 461.3 | -5.7 | -1.2% | 2,000 |
| 2024/08/22 | 467 | 467 | 467 | 467 | +10 | +2.2% | 1,000 |
| 2024/08/21 | 457 | 457 | 457 | 457 | -8 | -1.7% | 1,000 |
| 2024/08/20 | 465 | 465 | 465 | 465 | ±0 | ±0% | 5,000 |
| 2024/08/19 | 470 | 470 | 465 | 465 | -18.5 | -3.8% | 7,000 |
| 2024/08/16 | 453 | 484.5 | 453 | 483.5 | +30.5 | +6.7% | 10,000 |
| 2024/08/15 | 452.9 | 453 | 452.9 | 453 | +0.1 | ±0% | 9,000 |
| 2024/08/14 | 470 | 470 | 452.9 | 452.9 | +6.9 | +1.5% | 11,000 |
| 2024/08/13 | 422.7 | 446 | 422.7 | 446 | - | - | 2,000 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 415.3 | 446.1 | 414.1 | 416.8 | -5.7 | -1.3% | 20,000 |
| 2024/08/07 | 419 | 443 | 419 | 422.5 | +11.5 | +2.8% | 6,000 |
| 2024/08/06 | 433 | 473.5 | 411 | 411 | -4 | -1% | 39,000 |
| 2024/08/05 | 431 | 431 | 383 | 415 | -46.2 | -10% | 36,000 |
| 2024/08/02 | 459.2 | 461.2 | 459 | 461.2 | +1.2 | +0.3% | 7,000 |
| 2024/08/01 | 471.1 | 471.1 | 460 | 460 | -11.1 | -2.4% | 6,000 |
| 2024/07/31 | 472 | 472 | 471.1 | 471.1 | -0.9 | -0.2% | 3,000 |
| 2024/07/30 | 472 | 472 | 472 | 472 | +0.9 | +0.2% | 1,000 |
| 2024/07/29 | 478.6 | 478.6 | 471.1 | 471.1 | -6.3 | -1.3% | 2,000 |
| 2024/07/26 | 478 | 478 | 476 | 477.4 | -5.6 | -1.2% | 6,000 |
| 2024/07/25 | 476 | 484 | 476 | 483 | - | - | 6,000 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 480 | 499.8 | 479 | 496.9 | +17.8 | +3.7% | 10,000 |
| 2024/07/22 | 481 | 481 | 479.1 | 479.1 | -3.9 | -0.8% | 4,000 |
| 2024/07/19 | 483 | 483 | 483 | 483 | -6.9 | -1.4% | 1,000 |
| 2024/07/18 | 491.7 | 491.7 | 485 | 489.9 | +0.9 | +0.2% | 9,000 |
| 2024/07/17 | 499.9 | 499.9 | 489 | 489 | +1.1 | +0.2% | 7,000 |
| 2024/07/16 | 487.9 | 487.9 | 487.9 | 487.9 | +1.9 | +0.4% | 1,000 |
| 2024/07/12 | 495 | 495 | 486 | 486 | -9 | -1.8% | 20,000 |
| 2024/07/11 | 498.9 | 500 | 494.1 | 495 | ±0 | ±0% | 5,000 |
| 2024/07/10 | 485.7 | 495 | 485.7 | 495 | +9.3 | +1.9% | 12,000 |
| 2024/07/09 | 478.4 | 485.7 | 478.4 | 485.7 | -2.5 | -0.5% | 5,000 |
| 2024/07/08 | 489 | 489 | 488.2 | 488.2 | -0.8 | -0.2% | 7,000 |
151～
200
件表示中 / 3692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
