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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 298 | 298 | 297 | 297 | -3 | -1% | 4,000 |
| 2015/10/28 | 298 | 300 | 298 | 300 | +1 | +0.3% | 22,000 |
| 2015/10/27 | 316 | 316 | 297 | 299 | -11 | -3.5% | 131,000 |
| 2015/10/26 | 310 | 313 | 310 | 310 | +19 | +6.5% | 128,000 |
| 2015/10/23 | 290 | 295 | 290 | 291 | +3 | +1% | 7,000 |
| 2015/10/22 | 286 | 288 | 286 | 288 | +3 | +1.1% | 6,000 |
| 2015/10/21 | 282 | 285 | 280 | 285 | +2 | +0.7% | 10,000 |
| 2015/10/20 | 283 | 283 | 283 | 283 | +1 | +0.4% | 2,000 |
| 2015/10/19 | 283 | 283 | 282 | 282 | -1 | -0.4% | 2,000 |
| 2015/10/16 | 282 | 286 | 282 | 283 | +2 | +0.7% | 22,000 |
| 2015/10/15 | 282 | 286 | 278 | 281 | -2 | -0.7% | 92,000 |
| 2015/10/14 | 283 | 283 | 283 | 283 | -4 | -1.4% | 2,000 |
| 2015/10/13 | 293 | 293 | 287 | 287 | -5 | -1.7% | 15,000 |
| 2015/10/09 | 299 | 300 | 292 | 292 | -3 | -1% | 22,000 |
| 2015/10/08 | 295 | 295 | 295 | 295 | -5 | -1.7% | 1,000 |
| 2015/10/07 | 294 | 300 | 294 | 300 | +2 | +0.7% | 5,000 |
| 2015/10/06 | 297 | 298 | 297 | 298 | +3 | +1% | 2,000 |
| 2015/10/05 | 291 | 295 | 291 | 295 | +8 | +2.8% | 10,000 |
| 2015/10/02 | 289 | 291 | 287 | 287 | -1 | -0.3% | 7,000 |
| 2015/10/01 | 289 | 289 | 288 | 288 | +4 | +1.4% | 5,000 |
| 2015/09/30 | 283 | 284 | 283 | 284 | +7 | +2.5% | 4,000 |
| 2015/09/29 | 289 | 289 | 277 | 277 | -13 | -4.5% | 13,000 |
| 2015/09/28 | 287 | 290 | 287 | 290 | +6 | +2.1% | 8,000 |
| 2015/09/25 | 282 | 284 | 282 | 284 | ±0 | ±0% | 5,000 |
| 2015/09/24 | 285 | 285 | 283 | 284 | -5 | -1.7% | 31,000 |
| 2015/09/18 | 299 | 299 | 289 | 289 | - | - | 16,000 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 294 | 294 | 294 | 294 | - | - | 4,000 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 295 | 295 | 292 | 292 | -4 | -1.4% | 3,000 |
| 2015/09/09 | 292 | 300 | 292 | 296 | - | - | 23,000 |
| 2015/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/07 | 283 | 286 | 282 | 284 | -7 | -2.4% | 7,000 |
| 2015/09/04 | 292 | 292 | 291 | 291 | -4 | -1.4% | 2,000 |
| 2015/09/03 | 295 | 295 | 295 | 295 | +4 | +1.4% | 2,000 |
| 2015/09/02 | 297 | 297 | 286 | 291 | -12 | -4% | 29,000 |
| 2015/09/01 | 300 | 303 | 298 | 303 | ±0 | ±0% | 15,000 |
| 2015/08/31 | 302 | 303 | 300 | 303 | -4 | -1.3% | 19,000 |
| 2015/08/28 | 304 | 314 | 304 | 307 | -1 | -0.3% | 9,000 |
| 2015/08/27 | 297 | 308 | 297 | 308 | +12 | +4.1% | 5,000 |
| 2015/08/26 | 283 | 297 | 283 | 296 | +5 | +1.7% | 18,000 |
| 2015/08/25 | 283 | 302 | 280 | 291 | -8 | -2.7% | 57,000 |
| 2015/08/24 | 314 | 314 | 299 | 299 | -19 | -6% | 27,000 |
| 2015/08/21 | 318 | 318 | 318 | 318 | -7 | -2.2% | 1,000 |
| 2015/08/20 | 322 | 325 | 322 | 325 | +1 | +0.3% | 14,000 |
| 2015/08/19 | 322 | 324 | 322 | 324 | -1 | -0.3% | 9,000 |
| 2015/08/18 | 325 | 325 | 325 | 325 | +2 | +0.6% | 2,000 |
| 2015/08/17 | 323 | 325 | 323 | 323 | -3 | -0.9% | 6,000 |
2401～
2450
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
