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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 285 | 285 | 283 | 283 | ±0 | ±0% | 61,000 |
| 2017/04/04 | 286 | 286 | 283 | 283 | +2 | +0.7% | 40,000 |
| 2017/04/03 | 287 | 287 | 281 | 281 | -6 | -2.1% | 12,000 |
| 2017/03/31 | 287 | 287 | 287 | 287 | -1 | -0.3% | 3,000 |
| 2017/03/30 | 288 | 288 | 288 | 288 | -4 | -1.4% | 2,000 |
| 2017/03/29 | 292 | 292 | 292 | 292 | - | - | 5,000 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 284 | 285 | 284 | 285 | -3 | -1% | 10,000 |
| 2017/03/24 | 283 | 288 | 283 | 288 | +3 | +1.1% | 4,000 |
| 2017/03/23 | 285 | 285 | 285 | 285 | -3 | -1% | 1,000 |
| 2017/03/22 | 289 | 289 | 288 | 288 | -7 | -2.4% | 9,000 |
| 2017/03/21 | 295 | 295 | 295 | 295 | +5 | +1.7% | 7,000 |
| 2017/03/17 | 290 | 290 | 290 | 290 | - | - | 6,000 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 294 | 294 | 294 | 294 | +3 | +1% | 31,000 |
| 2017/03/14 | 289 | 292 | 289 | 291 | +2 | +0.7% | 7,000 |
| 2017/03/13 | 288 | 289 | 284 | 289 | +1 | +0.3% | 31,000 |
| 2017/03/10 | 284 | 288 | 284 | 288 | +1 | +0.3% | 4,000 |
| 2017/03/09 | 288 | 288 | 287 | 287 | +2 | +0.7% | 27,000 |
| 2017/03/08 | 281 | 285 | 280 | 285 | ±0 | ±0% | 10,000 |
| 2017/03/07 | 286 | 286 | 285 | 285 | - | - | 2,000 |
| 2017/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/03 | 285 | 290 | 285 | 290 | +3 | +1% | 47,000 |
| 2017/03/02 | 288 | 288 | 287 | 287 | +2 | +0.7% | 7,000 |
| 2017/03/01 | 283 | 285 | 283 | 285 | +3 | +1.1% | 11,000 |
| 2017/02/28 | 281 | 282 | 281 | 282 | +1 | +0.4% | 6,000 |
| 2017/02/27 | 283 | 283 | 274 | 281 | -2 | -0.7% | 43,000 |
| 2017/02/24 | 280 | 283 | 280 | 283 | +5 | +1.8% | 98,000 |
| 2017/02/23 | 280 | 280 | 278 | 278 | -2 | -0.7% | 4,000 |
| 2017/02/22 | 280 | 281 | 265 | 280 | -2 | -0.7% | 74,000 |
| 2017/02/21 | 285 | 285 | 280 | 282 | -2 | -0.7% | 53,000 |
| 2017/02/20 | 282 | 284 | 282 | 284 | +2 | +0.7% | 27,000 |
| 2017/02/17 | 281 | 282 | 276 | 282 | +2 | +0.7% | 118,000 |
| 2017/02/16 | 278 | 282 | 273 | 280 | +3 | +1.1% | 47,000 |
| 2017/02/15 | 271 | 281 | 271 | 277 | +7 | +2.6% | 91,000 |
| 2017/02/14 | 272 | 274 | 270 | 270 | +6 | +2.3% | 4,000 |
| 2017/02/13 | 276 | 277 | 264 | 264 | -10 | -3.6% | 20,000 |
| 2017/02/10 | 273 | 277 | 269 | 274 | +2 | +0.7% | 26,000 |
| 2017/02/09 | 275 | 275 | 270 | 272 | +5 | +1.9% | 30,000 |
| 2017/02/08 | 264 | 267 | 261 | 267 | +2 | +0.8% | 22,000 |
| 2017/02/07 | 266 | 266 | 262 | 265 | ±0 | ±0% | 34,000 |
| 2017/02/06 | 265 | 266 | 265 | 265 | +2 | +0.8% | 21,000 |
| 2017/02/03 | 262 | 265 | 262 | 263 | -1 | -0.4% | 41,000 |
| 2017/02/02 | 262 | 268 | 262 | 264 | +6 | +2.3% | 34,000 |
| 2017/02/01 | 258 | 258 | 258 | 258 | +6 | +2.4% | 28,000 |
| 2017/01/31 | 247 | 252 | 246 | 252 | -3 | -1.2% | 33,000 |
| 2017/01/30 | 258 | 258 | 253 | 255 | -5 | -1.9% | 17,000 |
| 2017/01/27 | 250 | 265 | 250 | 260 | +10 | +4% | 37,000 |
| 2017/01/26 | 240 | 251 | 240 | 250 | +10 | +4.2% | 48,000 |
| 2017/01/25 | 224 | 242 | 224 | 240 | +18 | +8.1% | 86,000 |
2051～
2100
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
