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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 409.8 | 409.8 | 409.8 | 409.8 | -6.5 | -1.6% | 10,000 |
| 2023/09/22 | 416.4 | 416.4 | 416.3 | 416.3 | +1.2 | +0.3% | 2,000 |
| 2023/09/21 | 415.1 | 415.1 | 415.1 | 415.1 | -2.3 | -0.6% | 3,000 |
| 2023/09/20 | 422.8 | 422.8 | 415.2 | 417.4 | - | - | 7,000 |
| 2023/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/15 | 413.4 | 420 | 413.4 | 420 | +9.4 | +2.3% | 4,000 |
| 2023/09/14 | 405.7 | 410.6 | 405.7 | 410.6 | +9.5 | +2.4% | 6,000 |
| 2023/09/13 | 401.1 | 401.1 | 401.1 | 401.1 | - | - | 10,000 |
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/08 | 410.2 | 410.2 | 409.1 | 409.1 | -1.9 | -0.5% | 2,000 |
| 2023/09/07 | 409.2 | 411 | 409.2 | 411 | +1.8 | +0.4% | 3,000 |
| 2023/09/06 | 408 | 410 | 408 | 409.2 | +3.8 | +0.9% | 4,000 |
| 2023/09/05 | 405.3 | 405.4 | 405.3 | 405.4 | +0.1 | ±0% | 2,000 |
| 2023/09/04 | 405.3 | 405.3 | 405.3 | 405.3 | +2.1 | +0.5% | 2,000 |
| 2023/09/01 | 403.2 | 403.2 | 403.2 | 403.2 | - | - | 3,000 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 403.2 | 403.2 | 403.2 | 403.2 | +1.2 | +0.3% | 4,000 |
| 2023/08/29 | 400 | 402 | 400 | 402 | +3.5 | +0.9% | 5,000 |
| 2023/08/28 | 395.5 | 398.5 | 395.5 | 398.5 | +11 | +2.8% | 7,000 |
| 2023/08/25 | 387.5 | 387.5 | 387.5 | 387.5 | - | - | 2,000 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 393.1 | 393.1 | 393.1 | 393.1 | +1.3 | +0.3% | 1,000 |
| 2023/08/22 | 390.2 | 391.8 | 390.2 | 391.8 | +3.9 | +1% | 2,000 |
| 2023/08/21 | 385.3 | 387.9 | 385.3 | 387.9 | -0.1 | ±0% | 6,000 |
| 2023/08/18 | 395.2 | 395.2 | 388 | 388 | - | - | 5,000 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 395.3 | 395.3 | 395.3 | 395.3 | - | - | 1,000 |
| 2023/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 400 | 400 | 400 | 400 | - | - | 3,000 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 395.1 | 395.1 | 395.1 | 395.1 | - | - | 2,000 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 399.5 | 399.5 | 399.5 | 399.5 | -0.4 | -0.1% | 3,000 |
| 2023/08/01 | 398.5 | 399.9 | 398.5 | 399.9 | - | - | 4,000 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 393.8 | 393.8 | 393.8 | 393.8 | -4.9 | -1.2% | 4,000 |
| 2023/07/24 | 395.7 | 398.7 | 395.7 | 398.7 | +3.1 | +0.8% | 6,000 |
| 2023/07/21 | 396 | 396 | 395.6 | 395.6 | -1.8 | -0.5% | 2,000 |
| 2023/07/20 | 388.4 | 397.4 | 387.3 | 397.4 | +7.4 | +1.9% | 11,000 |
| 2023/07/19 | 386.6 | 390 | 386.6 | 390 | +5 | +1.3% | 26,000 |
| 2023/07/18 | 381 | 385 | 381 | 385 | +4 | +1% | 3,000 |
| 2023/07/14 | 379 | 383 | 379 | 381 | +0.1 | ±0% | 16,000 |
| 2023/07/13 | 380.7 | 381 | 380.6 | 380.9 | +0.2 | +0.1% | 8,000 |
151～
200
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
