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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 221 | 222 | 221 | 222 | +1 | +0.5% | 22,000 |
| 2017/01/23 | 221 | 222 | 221 | 221 | -1 | -0.5% | 8,000 |
| 2017/01/20 | 222 | 222 | 222 | 222 | +2 | +0.9% | 2,000 |
| 2017/01/19 | 221 | 221 | 220 | 220 | +1 | +0.5% | 6,000 |
| 2017/01/18 | 222 | 222 | 219 | 219 | ±0 | ±0% | 9,000 |
| 2017/01/17 | 221 | 221 | 219 | 219 | -4 | -1.8% | 6,000 |
| 2017/01/16 | 222 | 223 | 222 | 223 | +1 | +0.5% | 6,000 |
| 2017/01/13 | 222 | 222 | 222 | 222 | +1 | +0.5% | 10,000 |
| 2017/01/12 | 225 | 225 | 221 | 221 | -5 | -2.2% | 37,000 |
| 2017/01/11 | 223 | 227 | 223 | 226 | +2 | +0.9% | 47,000 |
| 2017/01/10 | 225 | 225 | 224 | 224 | -1 | -0.4% | 10,000 |
| 2017/01/06 | 221 | 225 | 220 | 225 | +3 | +1.4% | 87,000 |
| 2017/01/05 | 223 | 223 | 222 | 222 | +1 | +0.5% | 8,000 |
| 2017/01/04 | 221 | 223 | 221 | 221 | +3 | +1.4% | 21,000 |
| 2016/12/30 | 218 | 218 | 218 | 218 | +2 | +0.9% | 10,000 |
| 2016/12/29 | 219 | 219 | 216 | 216 | -3 | -1.4% | 49,000 |
| 2016/12/28 | 219 | 220 | 219 | 219 | ±0 | ±0% | 17,000 |
| 2016/12/27 | 219 | 219 | 219 | 219 | -1 | -0.5% | 10,000 |
| 2016/12/26 | 220 | 220 | 220 | 220 | ±0 | ±0% | 1,000 |
| 2016/12/22 | 221 | 221 | 220 | 220 | -1 | -0.5% | 9,000 |
| 2016/12/21 | 222 | 224 | 220 | 221 | ±0 | ±0% | 32,000 |
| 2016/12/20 | 223 | 223 | 221 | 221 | -1 | -0.5% | 9,000 |
| 2016/12/19 | 223 | 224 | 222 | 222 | -1 | -0.4% | 20,000 |
| 2016/12/16 | 222 | 223 | 222 | 223 | +1 | +0.5% | 8,000 |
| 2016/12/15 | 222 | 222 | 222 | 222 | ±0 | ±0% | 18,000 |
| 2016/12/14 | 220 | 222 | 220 | 222 | +1 | +0.5% | 6,000 |
| 2016/12/13 | 220 | 221 | 220 | 221 | -3 | -1.3% | 5,000 |
| 2016/12/12 | 225 | 226 | 220 | 224 | +1 | +0.4% | 14,000 |
| 2016/12/09 | 222 | 224 | 219 | 223 | -1 | -0.4% | 20,000 |
| 2016/12/08 | 224 | 224 | 224 | 224 | +7 | +3.2% | 3,000 |
| 2016/12/07 | 219 | 219 | 217 | 217 | -1 | -0.5% | 8,000 |
| 2016/12/06 | 218 | 219 | 218 | 218 | +1 | +0.5% | 9,000 |
| 2016/12/05 | 217 | 217 | 216 | 217 | -2 | -0.9% | 6,000 |
| 2016/12/02 | 225 | 225 | 218 | 219 | +1 | +0.5% | 7,000 |
| 2016/12/01 | 216 | 228 | 216 | 218 | - | - | 29,000 |
| 2016/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/29 | 214 | 216 | 211 | 214 | +3 | +1.4% | 41,000 |
| 2016/11/28 | 212 | 212 | 211 | 211 | -3 | -1.4% | 6,000 |
| 2016/11/25 | 214 | 214 | 213 | 214 | ±0 | ±0% | 18,000 |
| 2016/11/24 | 210 | 215 | 209 | 214 | +7 | +3.4% | 46,000 |
| 2016/11/22 | 205 | 207 | 204 | 207 | +3 | +1.5% | 32,000 |
| 2016/11/21 | 203 | 204 | 203 | 204 | +1 | +0.5% | 24,000 |
| 2016/11/18 | 205 | 205 | 203 | 203 | +2 | +1% | 11,000 |
| 2016/11/17 | 203 | 203 | 199 | 201 | -8 | -3.8% | 19,000 |
| 2016/11/16 | 202 | 209 | 202 | 209 | - | - | 29,000 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 200 | 201 | 200 | 201 | +2 | +1% | 10,000 |
| 2016/11/11 | 197 | 200 | 197 | 199 | ±0 | ±0% | 21,000 |
| 2016/11/10 | 198 | 200 | 196 | 199 | +13 | +7% | 10,000 |
| 2016/11/09 | 199 | 199 | 182 | 186 | -9 | -4.6% | 10,000 |
2101～
2150
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
