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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 205 | 205 | 201 | 202 | -11 | -5.2% | 15,000 |
| 2013/07/26 | 214 | 214 | 211 | 213 | -2 | -0.9% | 10,000 |
| 2013/07/25 | 215 | 215 | 215 | 215 | ±0 | ±0% | 1,000 |
| 2013/07/24 | 215 | 215 | 215 | 215 | -2 | -0.9% | 2,000 |
| 2013/07/23 | 217 | 217 | 217 | 217 | ±0 | ±0% | 27,000 |
| 2013/07/22 | 220 | 220 | 204 | 217 | +3 | +1.4% | 92,000 |
| 2013/07/19 | 219 | 220 | 214 | 214 | -7 | -3.2% | 26,000 |
| 2013/07/18 | 219 | 222 | 218 | 221 | +8 | +3.8% | 21,000 |
| 2013/07/17 | 215 | 215 | 213 | 213 | - | - | 6,000 |
| 2013/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/12 | 218 | 220 | 217 | 220 | +2 | +0.9% | 15,000 |
| 2013/07/11 | 212 | 218 | 211 | 218 | +2 | +0.9% | 8,000 |
| 2013/07/10 | 222 | 222 | 215 | 216 | +2 | +0.9% | 56,000 |
| 2013/07/09 | 210 | 214 | 210 | 214 | +4 | +1.9% | 10,000 |
| 2013/07/08 | 219 | 225 | 210 | 210 | -2 | -0.9% | 84,000 |
| 2013/07/05 | 212 | 212 | 209 | 212 | ±0 | ±0% | 20,000 |
| 2013/07/04 | 210 | 212 | 210 | 212 | ±0 | ±0% | 3,000 |
| 2013/07/03 | 208 | 212 | 208 | 212 | +2 | +1% | 20,000 |
| 2013/07/02 | 210 | 210 | 209 | 210 | +4 | +1.9% | 20,000 |
| 2013/07/01 | 204 | 206 | 201 | 206 | +2 | +1% | 16,000 |
| 2013/06/28 | 201 | 205 | 201 | 204 | -2 | -1% | 9,000 |
| 2013/06/27 | 201 | 206 | 201 | 206 | +7 | +3.5% | 10,000 |
| 2013/06/26 | 199 | 202 | 196 | 199 | -8 | -3.9% | 51,000 |
| 2013/06/25 | 202 | 209 | 200 | 207 | +6 | +3% | 11,000 |
| 2013/06/24 | 208 | 208 | 201 | 201 | -6 | -2.9% | 6,000 |
| 2013/06/21 | 196 | 207 | 193 | 207 | +7 | +3.5% | 41,000 |
| 2013/06/20 | 198 | 200 | 198 | 200 | -5 | -2.4% | 25,000 |
| 2013/06/19 | 205 | 205 | 198 | 205 | +4 | +2% | 8,000 |
| 2013/06/18 | 206 | 206 | 201 | 201 | +1 | +0.5% | 8,000 |
| 2013/06/17 | 193 | 202 | 193 | 200 | +2 | +1% | 13,000 |
| 2013/06/14 | 197 | 208 | 190 | 198 | +9 | +4.8% | 61,000 |
| 2013/06/13 | 193 | 193 | 184 | 189 | -6 | -3.1% | 9,000 |
| 2013/06/12 | 194 | 195 | 191 | 195 | +2 | +1% | 8,000 |
| 2013/06/11 | 201 | 201 | 193 | 193 | -5 | -2.5% | 29,000 |
| 2013/06/10 | 187 | 198 | 187 | 198 | +7 | +3.7% | 45,000 |
| 2013/06/07 | 192 | 197 | 184 | 191 | -7 | -3.5% | 50,000 |
| 2013/06/06 | 192 | 198 | 192 | 198 | -1 | -0.5% | 35,000 |
| 2013/06/05 | 200 | 205 | 199 | 199 | ±0 | ±0% | 18,000 |
| 2013/06/04 | 202 | 203 | 195 | 199 | +2 | +1% | 39,000 |
| 2013/06/03 | 195 | 198 | 193 | 197 | -7 | -3.4% | 9,000 |
| 2013/05/31 | 200 | 206 | 199 | 204 | +9 | +4.6% | 24,000 |
| 2013/05/30 | 207 | 207 | 195 | 195 | -11 | -5.3% | 41,000 |
| 2013/05/29 | 212 | 213 | 200 | 206 | -5 | -2.4% | 35,000 |
| 2013/05/28 | 207 | 211 | 207 | 211 | -2 | -0.9% | 10,000 |
| 2013/05/27 | 207 | 213 | 205 | 213 | -10 | -4.5% | 41,000 |
| 2013/05/24 | 237 | 237 | 201 | 223 | -8 | -3.5% | 118,000 |
| 2013/05/23 | 246 | 246 | 227 | 231 | -14 | -5.7% | 126,000 |
| 2013/05/22 | 244 | 245 | 243 | 245 | +2 | +0.8% | 48,000 |
| 2013/05/21 | 243 | 243 | 241 | 243 | +3 | +1.3% | 45,000 |
| 2013/05/20 | 235 | 240 | 231 | 240 | +8 | +3.4% | 58,000 |
2951～
3000
件表示中 / 3768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
