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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 138 | 138 | 138 | 138 | +2 | +1.5% | 4,000 |
| 2011/08/30 | 137 | 137 | 135 | 136 | -3 | -2.2% | 61,000 |
| 2011/08/29 | 139 | 139 | 139 | 139 | +5 | +3.7% | 7,000 |
| 2011/08/26 | 134 | 134 | 134 | 134 | -1 | -0.7% | 10,000 |
| 2011/08/25 | 135 | 135 | 135 | 135 | +1 | +0.7% | 2,000 |
| 2011/08/24 | 134 | 134 | 134 | 134 | +6 | +4.7% | 30,000 |
| 2011/08/23 | 128 | 128 | 128 | 128 | ±0 | ±0% | 2,000 |
| 2011/08/22 | 129 | 129 | 128 | 128 | -5 | -3.8% | 7,000 |
| 2011/08/19 | 135 | 137 | 132 | 133 | -3 | -2.2% | 47,000 |
| 2011/08/18 | 141 | 141 | 136 | 136 | -1 | -0.7% | 7,000 |
| 2011/08/17 | 136 | 137 | 136 | 137 | - | - | 66,000 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 141 | 141 | 138 | 138 | +2 | +1.5% | 41,000 |
| 2011/08/11 | 136 | 136 | 136 | 136 | +1 | +0.7% | 1,000 |
| 2011/08/10 | 140 | 140 | 135 | 135 | ±0 | ±0% | 15,000 |
| 2011/08/09 | 139 | 139 | 135 | 135 | -5 | -3.6% | 26,000 |
| 2011/08/08 | 141 | 141 | 140 | 140 | -6 | -4.1% | 16,000 |
| 2011/08/05 | 146 | 146 | 146 | 146 | +1 | +0.7% | 1,000 |
| 2011/08/04 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2011/08/03 | 147 | 147 | 145 | 145 | -5 | -3.3% | 20,000 |
| 2011/08/02 | 148 | 150 | 146 | 150 | +4 | +2.7% | 14,000 |
| 2011/08/01 | 146 | 148 | 146 | 146 | +1 | +0.7% | 32,000 |
| 2011/07/29 | 146 | 146 | 145 | 145 | ±0 | ±0% | 11,000 |
| 2011/07/28 | 145 | 145 | 145 | 145 | -1 | -0.7% | 17,000 |
| 2011/07/27 | 147 | 147 | 146 | 146 | - | - | 7,000 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 147 | 147 | 147 | 147 | ±0 | ±0% | 8,000 |
| 2011/07/22 | 148 | 149 | 147 | 147 | +1 | +0.7% | 23,000 |
| 2011/07/21 | 146 | 146 | 146 | 146 | -2 | -1.4% | 2,000 |
| 2011/07/20 | 147 | 148 | 146 | 148 | +1 | +0.7% | 31,000 |
| 2011/07/19 | 147 | 147 | 147 | 147 | +1 | +0.7% | 6,000 |
| 2011/07/15 | 148 | 148 | 146 | 146 | +1 | +0.7% | 3,000 |
| 2011/07/14 | 146 | 146 | 145 | 145 | -1 | -0.7% | 6,000 |
| 2011/07/13 | 144 | 148 | 144 | 146 | -2 | -1.4% | 58,000 |
| 2011/07/12 | 149 | 149 | 148 | 148 | -3 | -2% | 3,000 |
| 2011/07/11 | 151 | 151 | 151 | 151 | -1 | -0.7% | 2,000 |
| 2011/07/08 | 151 | 152 | 151 | 152 | +3 | +2% | 16,000 |
| 2011/07/07 | 151 | 151 | 149 | 149 | -2 | -1.3% | 16,000 |
| 2011/07/06 | 149 | 151 | 148 | 151 | +1 | +0.7% | 30,000 |
| 2011/07/05 | 148 | 150 | 148 | 150 | +2 | +1.4% | 16,000 |
| 2011/07/04 | 149 | 149 | 148 | 148 | +1 | +0.7% | 15,000 |
| 2011/07/01 | 147 | 147 | 147 | 147 | - | - | 52,000 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 145 | 145 | 144 | 144 | -1 | -0.7% | 18,000 |
| 2011/06/27 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2011/06/24 | 146 | 146 | 145 | 145 | ±0 | ±0% | 7,000 |
| 2011/06/23 | 145 | 145 | 145 | 145 | ±0 | ±0% | 5,000 |
| 2011/06/22 | 143 | 145 | 143 | 145 | - | - | 18,000 |
3351～
3400
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
