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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 197 | 199 | 197 | 199 | +2 | +1% | 26,000 |
| 2013/04/16 | 192 | 197 | 192 | 197 | -1 | -0.5% | 48,000 |
| 2013/04/15 | 197 | 198 | 195 | 198 | ±0 | ±0% | 26,000 |
| 2013/04/12 | 199 | 199 | 196 | 198 | ±0 | ±0% | 11,000 |
| 2013/04/11 | 196 | 198 | 196 | 198 | +2 | +1% | 41,000 |
| 2013/04/10 | 193 | 196 | 193 | 196 | +2 | +1% | 51,000 |
| 2013/04/09 | 193 | 195 | 193 | 194 | +3 | +1.6% | 21,000 |
| 2013/04/08 | 194 | 194 | 190 | 191 | -2 | -1% | 156,000 |
| 2013/04/05 | 192 | 194 | 192 | 193 | +4 | +2.1% | 63,000 |
| 2013/04/04 | 185 | 189 | 185 | 189 | +2 | +1.1% | 8,000 |
| 2013/04/03 | 185 | 187 | 185 | 187 | -1 | -0.5% | 5,000 |
| 2013/04/02 | 188 | 188 | 181 | 188 | ±0 | ±0% | 23,000 |
| 2013/04/01 | 190 | 190 | 187 | 188 | +1 | +0.5% | 27,000 |
| 2013/03/29 | 188 | 188 | 187 | 187 | -3 | -1.6% | 10,000 |
| 2013/03/28 | 189 | 190 | 187 | 190 | +4 | +2.2% | 55,000 |
| 2013/03/27 | 186 | 188 | 186 | 186 | -1 | -0.5% | 9,000 |
| 2013/03/26 | 187 | 188 | 184 | 187 | ±0 | ±0% | 15,000 |
| 2013/03/25 | 187 | 188 | 186 | 187 | ±0 | ±0% | 10,000 |
| 2013/03/22 | 188 | 188 | 187 | 187 | -1 | -0.5% | 9,000 |
| 2013/03/21 | 185 | 188 | 185 | 188 | +3 | +1.6% | 24,000 |
| 2013/03/19 | 183 | 185 | 183 | 185 | +2 | +1.1% | 16,000 |
| 2013/03/18 | 182 | 183 | 182 | 183 | -2 | -1.1% | 8,000 |
| 2013/03/15 | 184 | 185 | 181 | 185 | +1 | +0.5% | 13,000 |
| 2013/03/14 | 183 | 184 | 183 | 184 | +1 | +0.5% | 17,000 |
| 2013/03/13 | 183 | 184 | 183 | 183 | +1 | +0.5% | 33,000 |
| 2013/03/12 | 181 | 183 | 181 | 182 | +2 | +1.1% | 8,000 |
| 2013/03/11 | 180 | 183 | 180 | 180 | +1 | +0.6% | 43,000 |
| 2013/03/08 | 176 | 179 | 175 | 179 | +3 | +1.7% | 17,000 |
| 2013/03/07 | 176 | 178 | 176 | 176 | ±0 | ±0% | 35,000 |
| 2013/03/06 | 176 | 176 | 175 | 176 | +2 | +1.1% | 15,000 |
| 2013/03/05 | 174 | 176 | 174 | 174 | -1 | -0.6% | 34,000 |
| 2013/03/04 | 175 | 175 | 170 | 175 | +3 | +1.7% | 77,000 |
| 2013/03/01 | 171 | 172 | 171 | 172 | +2 | +1.2% | 19,000 |
| 2013/02/28 | 170 | 170 | 170 | 170 | - | - | 10,000 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 165 | 168 | 165 | 168 | -2 | -1.2% | 2,000 |
| 2013/02/25 | 170 | 170 | 168 | 170 | +2 | +1.2% | 18,000 |
| 2013/02/22 | 162 | 168 | 162 | 168 | +1 | +0.6% | 107,000 |
| 2013/02/21 | 167 | 168 | 165 | 167 | +2 | +1.2% | 17,000 |
| 2013/02/20 | 164 | 166 | 164 | 165 | +2 | +1.2% | 4,000 |
| 2013/02/19 | 163 | 163 | 163 | 163 | ±0 | ±0% | 7,000 |
| 2013/02/18 | 167 | 167 | 163 | 163 | ±0 | ±0% | 10,000 |
| 2013/02/15 | 163 | 163 | 163 | 163 | -3 | -1.8% | 1,000 |
| 2013/02/14 | 165 | 166 | 165 | 166 | +1 | +0.6% | 9,000 |
| 2013/02/13 | 164 | 166 | 164 | 165 | ±0 | ±0% | 53,000 |
| 2013/02/12 | 163 | 165 | 163 | 165 | +3 | +1.9% | 3,000 |
| 2013/02/08 | 161 | 162 | 161 | 162 | -1 | -0.6% | 18,000 |
| 2013/02/07 | 161 | 163 | 161 | 163 | -1 | -0.6% | 4,000 |
| 2013/02/06 | 155 | 164 | 155 | 164 | +4 | +2.5% | 87,000 |
| 2013/02/05 | 157 | 160 | 157 | 160 | +4 | +2.6% | 7,000 |
2951～
3000
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
