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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/10 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2014/02/07 | 218 | 218 | 218 | 218 | +7 | +3.3% | 1,000 |
| 2014/02/06 | 211 | 211 | 211 | 211 | -2 | -0.9% | 4,000 |
| 2014/02/05 | 214 | 218 | 213 | 213 | -3 | -1.4% | 7,000 |
| 2014/02/04 | 216 | 216 | 215 | 216 | -3 | -1.4% | 11,000 |
| 2014/02/03 | 219 | 219 | 219 | 219 | - | - | 2,000 |
| 2014/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/30 | 221 | 221 | 217 | 219 | -3 | -1.4% | 6,000 |
| 2014/01/29 | 222 | 222 | 222 | 222 | - | - | 5,000 |
| 2014/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/27 | 223 | 223 | 220 | 220 | -6 | -2.7% | 3,000 |
| 2014/01/24 | 227 | 227 | 226 | 226 | -4 | -1.7% | 6,000 |
| 2014/01/23 | 232 | 232 | 230 | 230 | -4 | -1.7% | 3,000 |
| 2014/01/22 | 230 | 234 | 230 | 234 | ±0 | ±0% | 4,000 |
| 2014/01/21 | 228 | 234 | 228 | 234 | +5 | +2.2% | 8,000 |
| 2014/01/20 | 229 | 229 | 229 | 229 | ±0 | ±0% | 7,000 |
| 2014/01/17 | 229 | 229 | 229 | 229 | -1 | -0.4% | 6,000 |
| 2014/01/16 | 230 | 231 | 230 | 230 | +1 | +0.4% | 3,000 |
| 2014/01/15 | 229 | 229 | 229 | 229 | +4 | +1.8% | 1,000 |
| 2014/01/14 | 225 | 227 | 225 | 225 | - | - | 14,000 |
| 2014/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/09 | 233 | 233 | 230 | 230 | -1 | -0.4% | 27,000 |
| 2014/01/08 | 228 | 231 | 228 | 231 | +4 | +1.8% | 6,000 |
| 2014/01/07 | 229 | 229 | 227 | 227 | -1 | -0.4% | 17,000 |
| 2014/01/06 | 230 | 230 | 228 | 228 | -3 | -1.3% | 12,000 |
| 2013/12/30 | 230 | 231 | 230 | 231 | +2 | +0.9% | 24,000 |
| 2013/12/27 | 228 | 229 | 228 | 229 | +2 | +0.9% | 23,000 |
| 2013/12/26 | 226 | 228 | 226 | 227 | +4 | +1.8% | 23,000 |
| 2013/12/25 | 222 | 226 | 222 | 223 | ±0 | ±0% | 48,000 |
| 2013/12/24 | 225 | 225 | 223 | 223 | -1 | -0.4% | 111,000 |
| 2013/12/20 | 223 | 224 | 222 | 224 | +1 | +0.4% | 71,000 |
| 2013/12/19 | 221 | 225 | 216 | 223 | +4 | +1.8% | 134,000 |
| 2013/12/18 | 213 | 219 | 213 | 219 | +3 | +1.4% | 125,000 |
| 2013/12/17 | 216 | 223 | 215 | 216 | +1 | +0.5% | 44,000 |
| 2013/12/16 | 217 | 217 | 215 | 215 | -3 | -1.4% | 4,000 |
| 2013/12/13 | 219 | 219 | 217 | 218 | ±0 | ±0% | 7,000 |
| 2013/12/12 | 218 | 218 | 218 | 218 | -1 | -0.5% | 2,000 |
| 2013/12/11 | 219 | 219 | 217 | 219 | -1 | -0.5% | 16,000 |
| 2013/12/10 | 217 | 223 | 217 | 220 | +1 | +0.5% | 46,000 |
| 2013/12/09 | 219 | 224 | 219 | 219 | +3 | +1.4% | 27,000 |
| 2013/12/06 | 215 | 216 | 215 | 216 | ±0 | ±0% | 8,000 |
| 2013/12/05 | 220 | 220 | 216 | 216 | -2 | -0.9% | 13,000 |
| 2013/12/04 | 219 | 219 | 217 | 218 | -2 | -0.9% | 9,000 |
| 2013/12/03 | 224 | 224 | 220 | 220 | -1 | -0.5% | 18,000 |
| 2013/12/02 | 221 | 221 | 221 | 221 | +1 | +0.5% | 3,000 |
| 2013/11/29 | 221 | 221 | 220 | 220 | ±0 | ±0% | 10,000 |
| 2013/11/28 | 220 | 220 | 220 | 220 | +1 | +0.5% | 5,000 |
| 2013/11/27 | 215 | 222 | 215 | 219 | -4 | -1.8% | 77,000 |
| 2013/11/26 | 221 | 224 | 221 | 223 | ±0 | ±0% | 32,000 |
2751～
2800
件表示中 / 3699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
