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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 151 | 152 | 151 | 152 | - | - | 69,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 153 | 153 | 153 | 153 | ±0 | ±0% | 64,000 |
| 2010/06/11 | 153 | 153 | 153 | 153 | +3 | +2% | 3,000 |
| 2010/06/10 | 151 | 151 | 150 | 150 | -2 | -1.3% | 3,000 |
| 2010/06/09 | 151 | 152 | 151 | 152 | +2 | +1.3% | 10,000 |
| 2010/06/08 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/06/07 | 151 | 151 | 150 | 150 | -4 | -2.6% | 6,000 |
| 2010/06/04 | 153 | 154 | 153 | 154 | ±0 | ±0% | 4,000 |
| 2010/06/03 | 153 | 156 | 152 | 154 | ±0 | ±0% | 49,000 |
| 2010/06/02 | 155 | 155 | 154 | 154 | -2 | -1.3% | 9,000 |
| 2010/06/01 | 155 | 158 | 155 | 156 | -4 | -2.5% | 3,000 |
| 2010/05/31 | 160 | 160 | 160 | 160 | +5 | +3.2% | 10,000 |
| 2010/05/28 | 154 | 155 | 154 | 155 | +1 | +0.6% | 5,000 |
| 2010/05/27 | 153 | 154 | 153 | 154 | +1 | +0.7% | 9,000 |
| 2010/05/26 | 153 | 153 | 153 | 153 | ±0 | ±0% | 5,000 |
| 2010/05/25 | 153 | 153 | 153 | 153 | +1 | +0.7% | 2,000 |
| 2010/05/24 | 155 | 155 | 151 | 152 | -4 | -2.6% | 27,000 |
| 2010/05/21 | 158 | 158 | 156 | 156 | - | - | 62,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 165 | 165 | 160 | 160 | ±0 | ±0% | 4,000 |
| 2010/05/17 | 160 | 160 | 160 | 160 | -2 | -1.2% | 7,000 |
| 2010/05/14 | 159 | 162 | 159 | 162 | -1 | -0.6% | 6,000 |
| 2010/05/13 | 161 | 165 | 161 | 163 | +1 | +0.6% | 3,000 |
| 2010/05/12 | 163 | 163 | 162 | 162 | -2 | -1.2% | 5,000 |
| 2010/05/11 | 165 | 165 | 160 | 164 | +3 | +1.9% | 13,000 |
| 2010/05/10 | 159 | 161 | 159 | 161 | +1 | +0.6% | 28,000 |
| 2010/05/07 | 164 | 164 | 159 | 160 | -4 | -2.4% | 48,000 |
| 2010/05/06 | 164 | 164 | 164 | 164 | - | - | 3,000 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 168 | 168 | 167 | 167 | -2 | -1.2% | 4,000 |
| 2010/04/27 | 167 | 169 | 166 | 169 | ±0 | ±0% | 19,000 |
| 2010/04/26 | 168 | 169 | 168 | 169 | +2 | +1.2% | 3,000 |
| 2010/04/23 | 167 | 167 | 167 | 167 | - | - | 4,000 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 169 | 171 | 169 | 171 | +1 | +0.6% | 4,000 |
| 2010/04/20 | 171 | 171 | 169 | 170 | -2 | -1.2% | 5,000 |
| 2010/04/19 | 168 | 172 | 167 | 172 | -1 | -0.6% | 6,000 |
| 2010/04/16 | 173 | 173 | 173 | 173 | +1 | +0.6% | 2,000 |
| 2010/04/15 | 170 | 172 | 170 | 172 | +3 | +1.8% | 20,000 |
| 2010/04/14 | 169 | 169 | 169 | 169 | ±0 | ±0% | 4,000 |
| 2010/04/13 | 169 | 169 | 169 | 169 | ±0 | ±0% | 2,000 |
| 2010/04/12 | 169 | 169 | 169 | 169 | +2 | +1.2% | 2,000 |
| 2010/04/09 | 169 | 169 | 167 | 167 | - | - | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 169 | 170 | 169 | 170 | - | - | 2,000 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 169 | 174 | 169 | 171 | +1 | +0.6% | 19,000 |
| 2010/04/02 | 170 | 170 | 170 | 170 | +2 | +1.2% | 30,000 |
3401～
3450
件表示中 / 3451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
