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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 222 | 223 | 218 | 223 | +2 | +0.9% | 63,000 |
| 2013/11/22 | 223 | 224 | 221 | 221 | -1 | -0.5% | 49,000 |
| 2013/11/21 | 222 | 222 | 221 | 222 | +3 | +1.4% | 9,000 |
| 2013/11/20 | 220 | 220 | 219 | 219 | -1 | -0.5% | 11,000 |
| 2013/11/19 | 223 | 223 | 219 | 220 | -1 | -0.5% | 8,000 |
| 2013/11/18 | 222 | 222 | 221 | 221 | +1 | +0.5% | 22,000 |
| 2013/11/15 | 219 | 221 | 218 | 220 | +1 | +0.5% | 49,000 |
| 2013/11/14 | 216 | 219 | 216 | 219 | +5 | +2.3% | 23,000 |
| 2013/11/13 | 214 | 214 | 214 | 214 | -1 | -0.5% | 8,000 |
| 2013/11/12 | 213 | 215 | 213 | 215 | +3 | +1.4% | 5,000 |
| 2013/11/11 | 214 | 214 | 211 | 212 | +2 | +1% | 30,000 |
| 2013/11/08 | 210 | 210 | 210 | 210 | -3 | -1.4% | 1,000 |
| 2013/11/07 | 213 | 213 | 213 | 213 | -2 | -0.9% | 2,000 |
| 2013/11/06 | 213 | 215 | 213 | 215 | ±0 | ±0% | 22,000 |
| 2013/11/05 | 215 | 215 | 214 | 215 | +2 | +0.9% | 11,000 |
| 2013/11/01 | 213 | 213 | 213 | 213 | - | - | 2,000 |
| 2013/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/30 | 214 | 214 | 214 | 214 | +1 | +0.5% | 4,000 |
| 2013/10/29 | 213 | 213 | 213 | 213 | ±0 | ±0% | 11,000 |
| 2013/10/28 | 211 | 215 | 211 | 213 | +2 | +0.9% | 14,000 |
| 2013/10/25 | 211 | 211 | 211 | 211 | -3 | -1.4% | 1,000 |
| 2013/10/24 | 212 | 214 | 211 | 214 | +1 | +0.5% | 11,000 |
| 2013/10/23 | 216 | 217 | 213 | 213 | -3 | -1.4% | 15,000 |
| 2013/10/22 | 216 | 216 | 215 | 216 | ±0 | ±0% | 8,000 |
| 2013/10/21 | 216 | 216 | 216 | 216 | +3 | +1.4% | 3,000 |
| 2013/10/18 | 218 | 218 | 213 | 213 | -3 | -1.4% | 8,000 |
| 2013/10/17 | 216 | 217 | 216 | 216 | +4 | +1.9% | 6,000 |
| 2013/10/16 | 214 | 214 | 212 | 212 | -3 | -1.4% | 8,000 |
| 2013/10/15 | 215 | 215 | 215 | 215 | - | - | 6,000 |
| 2013/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/09 | 208 | 208 | 208 | 208 | +2 | +1% | 2,000 |
| 2013/10/08 | 205 | 206 | 205 | 206 | ±0 | ±0% | 3,000 |
| 2013/10/07 | 209 | 209 | 206 | 206 | -3 | -1.4% | 6,000 |
| 2013/10/04 | 210 | 210 | 208 | 209 | -3 | -1.4% | 4,000 |
| 2013/10/03 | 212 | 212 | 212 | 212 | -3 | -1.4% | 5,000 |
| 2013/10/02 | 218 | 218 | 213 | 215 | +2 | +0.9% | 28,000 |
| 2013/10/01 | 216 | 218 | 213 | 213 | -5 | -2.3% | 38,000 |
| 2013/09/30 | 216 | 218 | 215 | 218 | -3 | -1.4% | 34,000 |
| 2013/09/27 | 221 | 221 | 221 | 221 | +1 | +0.5% | 5,000 |
| 2013/09/26 | 219 | 220 | 219 | 220 | - | - | 19,000 |
| 2013/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/24 | 219 | 219 | 219 | 219 | -1 | -0.5% | 6,000 |
| 2013/09/20 | 219 | 224 | 219 | 220 | +2 | +0.9% | 83,000 |
| 2013/09/19 | 220 | 220 | 213 | 218 | -2 | -0.9% | 31,000 |
| 2013/09/18 | 219 | 220 | 219 | 220 | +5 | +2.3% | 8,000 |
| 2013/09/17 | 215 | 215 | 215 | 215 | -5 | -2.3% | 5,000 |
| 2013/09/13 | 217 | 220 | 217 | 220 | +2 | +0.9% | 7,000 |
| 2013/09/12 | 221 | 221 | 218 | 218 | -2 | -0.9% | 4,000 |
| 2013/09/11 | 221 | 221 | 220 | 220 | -1 | -0.5% | 5,000 |
2801～
2850
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
