594.9
+9.5 (+1.62%)
株価：2025/08/25 14:40
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 212 | 214 | 212 | 214 | +6 | +2.9% | 14,000 |
| 2014/10/17 | 208 | 208 | 208 | 208 | ±0 | ±0% | 1,000 |
| 2014/10/16 | 212 | 212 | 208 | 208 | -6 | -2.8% | 23,000 |
| 2014/10/15 | 215 | 215 | 214 | 214 | -6 | -2.7% | 6,000 |
| 2014/10/14 | 220 | 220 | 220 | 220 | - | - | 2,000 |
| 2014/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/03 | 226 | 227 | 226 | 226 | -2 | -0.9% | 8,000 |
| 2014/10/02 | 235 | 235 | 228 | 228 | - | - | 11,000 |
| 2014/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/30 | 234 | 234 | 234 | 234 | +1 | +0.4% | 10,000 |
| 2014/09/29 | 233 | 233 | 233 | 233 | +1 | +0.4% | 2,000 |
| 2014/09/26 | 230 | 232 | 230 | 232 | -4 | -1.7% | 12,000 |
| 2014/09/25 | 234 | 236 | 229 | 236 | +4 | +1.7% | 52,000 |
| 2014/09/24 | 232 | 232 | 232 | 232 | -2 | -0.9% | 2,000 |
| 2014/09/22 | 232 | 234 | 232 | 234 | ±0 | ±0% | 8,000 |
| 2014/09/19 | 232 | 234 | 228 | 234 | +3 | +1.3% | 22,000 |
| 2014/09/18 | 230 | 231 | 227 | 231 | - | - | 32,000 |
| 2014/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/16 | 230 | 230 | 230 | 230 | ±0 | ±0% | 3,000 |
| 2014/09/12 | 230 | 230 | 229 | 230 | +1 | +0.4% | 8,000 |
| 2014/09/11 | 230 | 231 | 221 | 229 | ±0 | ±0% | 82,000 |
| 2014/09/10 | 229 | 229 | 229 | 229 | ±0 | ±0% | 1,000 |
| 2014/09/09 | 226 | 229 | 226 | 229 | +2 | +0.9% | 51,000 |
| 2014/09/08 | 228 | 228 | 227 | 227 | -1 | -0.4% | 71,000 |
| 2014/09/05 | 228 | 228 | 228 | 228 | - | - | 2,000 |
| 2014/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/03 | 229 | 230 | 229 | 229 | ±0 | ±0% | 41,000 |
| 2014/09/02 | 229 | 229 | 229 | 229 | - | - | 9,000 |
| 2014/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/27 | 225 | 227 | 225 | 226 | ±0 | ±0% | 9,000 |
| 2014/08/26 | 226 | 226 | 226 | 226 | - | - | 1,000 |
| 2014/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/21 | 227 | 227 | 224 | 227 | +1 | +0.4% | 10,000 |
| 2014/08/20 | 226 | 226 | 226 | 226 | ±0 | ±0% | 7,000 |
| 2014/08/19 | 225 | 226 | 225 | 226 | +2 | +0.9% | 4,000 |
| 2014/08/18 | 224 | 224 | 224 | 224 | ±0 | ±0% | 6,000 |
| 2014/08/15 | 227 | 227 | 219 | 224 | -1 | -0.4% | 26,000 |
| 2014/08/14 | 223 | 225 | 223 | 225 | +3 | +1.4% | 5,000 |
| 2014/08/13 | 219 | 222 | 219 | 222 | - | - | 8,000 |
| 2014/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/11 | 225 | 225 | 225 | 225 | +8 | +3.7% | 1,000 |
| 2014/08/08 | 219 | 219 | 217 | 217 | -1 | -0.5% | 2,000 |
| 2014/08/07 | 221 | 221 | 218 | 218 | -3 | -1.4% | 11,000 |
2651～
2700
件表示中 / 3769件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
