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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 297 | 298 | 297 | 298 | +5 | +1.7% | 28,000 |
| 2017/07/07 | 293 | 293 | 293 | 293 | -3 | -1% | 2,000 |
| 2017/07/06 | 294 | 296 | 294 | 296 | -1 | -0.3% | 31,000 |
| 2017/07/05 | 293 | 297 | 293 | 297 | ±0 | ±0% | 8,000 |
| 2017/07/04 | 302 | 302 | 293 | 297 | +1 | +0.3% | 16,000 |
| 2017/07/03 | 296 | 296 | 296 | 296 | ±0 | ±0% | 2,000 |
| 2017/06/30 | 301 | 301 | 296 | 296 | -3 | -1% | 3,000 |
| 2017/06/29 | 294 | 299 | 294 | 299 | +3 | +1% | 3,000 |
| 2017/06/28 | 289 | 296 | 289 | 296 | +7 | +2.4% | 4,000 |
| 2017/06/27 | 297 | 297 | 289 | 289 | -11 | -3.7% | 13,000 |
| 2017/06/26 | 295 | 300 | 295 | 300 | ±0 | ±0% | 3,000 |
| 2017/06/23 | 304 | 304 | 299 | 300 | -8 | -2.6% | 9,000 |
| 2017/06/22 | 305 | 310 | 304 | 308 | -5 | -1.6% | 26,000 |
| 2017/06/21 | 316 | 317 | 313 | 313 | -2 | -0.6% | 10,000 |
| 2017/06/20 | 315 | 316 | 309 | 315 | +2 | +0.6% | 49,000 |
| 2017/06/19 | 311 | 313 | 307 | 313 | +5 | +1.6% | 24,000 |
| 2017/06/16 | 306 | 308 | 306 | 308 | ±0 | ±0% | 12,000 |
| 2017/06/15 | 308 | 308 | 308 | 308 | - | - | 1,000 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 308 | 308 | 308 | 308 | ±0 | ±0% | 2,000 |
| 2017/06/12 | 308 | 308 | 308 | 308 | ±0 | ±0% | 1,000 |
| 2017/06/09 | 309 | 309 | 305 | 308 | -1 | -0.3% | 18,000 |
| 2017/06/08 | 307 | 309 | 307 | 309 | - | - | 7,000 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 311 | 312 | 311 | 312 | ±0 | ±0% | 4,000 |
| 2017/06/02 | 312 | 312 | 307 | 312 | +4 | +1.3% | 22,000 |
| 2017/06/01 | 308 | 308 | 308 | 308 | - | - | 1,000 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 308 | 308 | 308 | 308 | - | - | 2,000 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 310 | 310 | 309 | 310 | - | - | 13,000 |
| 2017/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/24 | 307 | 307 | 307 | 307 | - | - | 1,000 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 305 | 306 | 305 | 306 | - | - | 5,000 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 310 | 310 | 308 | 308 | -2 | -0.6% | 31,000 |
| 2017/05/17 | 309 | 310 | 309 | 310 | +1 | +0.3% | 13,000 |
| 2017/05/16 | 307 | 309 | 307 | 309 | +2 | +0.7% | 8,000 |
| 2017/05/15 | 307 | 307 | 307 | 307 | -1 | -0.3% | 2,000 |
| 2017/05/12 | 308 | 308 | 305 | 308 | ±0 | ±0% | 17,000 |
| 2017/05/11 | 308 | 308 | 305 | 308 | +2 | +0.7% | 16,000 |
| 2017/05/10 | 306 | 306 | 306 | 306 | ±0 | ±0% | 23,000 |
| 2017/05/09 | 306 | 307 | 306 | 306 | +1 | +0.3% | 31,000 |
| 2017/05/08 | 305 | 305 | 305 | 305 | +5 | +1.7% | 13,000 |
| 2017/05/02 | 305 | 305 | 300 | 300 | -1 | -0.3% | 13,000 |
| 2017/05/01 | 300 | 303 | 298 | 301 | +1 | +0.3% | 10,000 |
| 2017/04/28 | 300 | 300 | 300 | 300 | +5 | +1.7% | 37,000 |
| 2017/04/27 | 297 | 298 | 295 | 295 | ±0 | ±0% | 20,000 |
1951～
2000
件表示中 / 3735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
