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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 160 | 160 | 156 | 156 | -3 | -1.9% | 29,000 |
| 2013/02/01 | 156 | 159 | 155 | 159 | +3 | +1.9% | 31,000 |
| 2013/01/31 | 155 | 156 | 155 | 156 | ±0 | ±0% | 15,000 |
| 2013/01/30 | 153 | 157 | 153 | 156 | +4 | +2.6% | 24,000 |
| 2013/01/29 | 152 | 152 | 152 | 152 | ±0 | ±0% | 3,000 |
| 2013/01/28 | 152 | 152 | 152 | 152 | ±0 | ±0% | 5,000 |
| 2013/01/25 | 152 | 152 | 152 | 152 | +1 | +0.7% | 1,000 |
| 2013/01/24 | 150 | 151 | 150 | 151 | +2 | +1.3% | 5,000 |
| 2013/01/23 | 150 | 155 | 149 | 149 | +1 | +0.7% | 13,000 |
| 2013/01/22 | 149 | 149 | 148 | 148 | -1 | -0.7% | 5,000 |
| 2013/01/21 | 153 | 153 | 149 | 149 | -1 | -0.7% | 13,000 |
| 2013/01/18 | 153 | 153 | 149 | 150 | +1 | +0.7% | 19,000 |
| 2013/01/17 | 151 | 151 | 146 | 149 | -2 | -1.3% | 17,000 |
| 2013/01/16 | 152 | 153 | 150 | 151 | -5 | -3.2% | 41,000 |
| 2013/01/15 | 155 | 156 | 155 | 156 | - | - | 2,000 |
| 2013/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/10 | 150 | 150 | 150 | 150 | -5 | -3.2% | 6,000 |
| 2013/01/09 | 153 | 155 | 153 | 155 | +1 | +0.6% | 3,000 |
| 2013/01/08 | 152 | 154 | 152 | 154 | -1 | -0.6% | 6,000 |
| 2013/01/07 | 155 | 155 | 155 | 155 | +2 | +1.3% | 25,000 |
| 2013/01/04 | 154 | 154 | 153 | 153 | +2 | +1.3% | 10,000 |
| 2012/12/28 | 151 | 151 | 151 | 151 | +4 | +2.7% | 2,000 |
| 2012/12/27 | 148 | 151 | 147 | 147 | - | - | 18,000 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 146 | 147 | 146 | 147 | ±0 | ±0% | 25,000 |
| 2012/12/21 | 151 | 151 | 147 | 147 | -5 | -3.3% | 5,000 |
| 2012/12/20 | 145 | 152 | 145 | 152 | +2 | +1.3% | 105,000 |
| 2012/12/19 | 145 | 150 | 145 | 150 | +4 | +2.7% | 32,000 |
| 2012/12/18 | 146 | 146 | 142 | 146 | ±0 | ±0% | 10,000 |
| 2012/12/17 | 144 | 146 | 144 | 146 | +7 | +5% | 7,000 |
| 2012/12/14 | 141 | 141 | 139 | 139 | -3 | -2.1% | 11,000 |
| 2012/12/13 | 142 | 142 | 142 | 142 | +4 | +2.9% | 6,000 |
| 2012/12/12 | 138 | 139 | 138 | 138 | - | - | 7,000 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 141 | 141 | 139 | 139 | -2 | -1.4% | 2,000 |
| 2012/12/07 | 141 | 141 | 141 | 141 | -2 | -1.4% | 3,000 |
| 2012/12/06 | 142 | 143 | 142 | 143 | +1 | +0.7% | 4,000 |
| 2012/12/05 | 142 | 142 | 142 | 142 | ±0 | ±0% | 6,000 |
| 2012/12/04 | 142 | 142 | 142 | 142 | +5 | +3.6% | 14,000 |
| 2012/12/03 | 137 | 137 | 137 | 137 | - | - | 1,000 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 140 | 140 | 140 | 140 | ±0 | ±0% | 2,000 |
| 2012/11/28 | 139 | 140 | 139 | 140 | +4 | +2.9% | 25,000 |
| 2012/11/27 | 137 | 137 | 136 | 136 | - | - | 4,000 |
| 2012/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/22 | 136 | 136 | 136 | 136 | ±0 | ±0% | 1,000 |
| 2012/11/21 | 136 | 136 | 136 | 136 | +4 | +3% | 4,000 |
| 2012/11/20 | 136 | 136 | 131 | 132 | -4 | -2.9% | 13,000 |
| 2012/11/19 | 136 | 136 | 136 | 136 | ±0 | ±0% | 1,000 |
| 2012/11/16 | 136 | 136 | 136 | 136 | +1 | +0.7% | 2,000 |
3001～
3050
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
