野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 日経３００株価指数連動型上場投信
1319その他/その他/NEXT FUNDS Nikkei 300 Index Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 700.2 | 700.2 | 700.2 | 700.2 | 0.0 | 0.00% | — |
| 2026-03-12 | 700.2 | 700.2 | 700.2 | 700.2 | 0.0 | 0.00% | — |
| 2026-03-11 | 700.2 | 700.2 | 700.2 | 700.2 | 0.0 | 0.00% | — |
| 2026-03-10 | 695.0 | 720.0 | 695.0 | 700.2 | +5.2 | +0.75% | 8,000 |
| 2026-03-09 | 720.0 | 720.0 | 695.0 | 695.0 | +20.0 | +2.96% | 6,000 |
| 2026-03-06 | 730.0 | 730.0 | 675.0 | 675.0 | -55.0 | -7.53% | 2,000 |
| 2026-03-05 | 715.0 | 730.0 | 715.0 | 730.0 | +50.0 | +7.35% | 3,000 |
| 2026-03-04 | 687.1 | 687.1 | 680.0 | 680.0 | -22.1 | -3.15% | 7,000 |
| 2026-03-03 | 733.4 | 733.4 | 702.1 | 702.1 | -32.2 | -4.39% | 4,000 |
| 2026-03-02 | 734.3 | 734.3 | 734.3 | 734.3 | 0.0 | 0.00% | 3,000 |
| 2026-02-27 | 734.3 | 734.3 | 734.3 | 734.3 | 0.0 | 0.00% | — |
| 2026-02-26 | 734.3 | 734.3 | 734.3 | 734.3 | +37.3 | +5.35% | 2,000 |
| 2026-02-25 | 697.0 | 697.0 | 697.0 | 697.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 697.0 | 697.0 | 697.0 | 697.0 | +10.0 | +1.46% | 1,000 |
| 2026-02-20 | 687.0 | 687.0 | 687.0 | 687.0 | -15.0 | -2.14% | 1,000 |
| 2026-02-19 | 702.0 | 702.0 | 702.0 | 702.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-18 | 701.6 | 702.0 | 701.6 | 702.0 | +1.9 | +0.27% | 3,000 |
| 2026-02-17 | 700.1 | 700.1 | 700.1 | 700.1 | 0.0 | 0.00% | — |
| 2026-02-16 | 700.0 | 700.1 | 700.0 | 700.1 | +0.1 | +0.01% | 3,000 |
| 2026-02-13 | 700.0 | 700.0 | 700.0 | 700.0 | -0.8 | -0.11% | 1,000 |
| 2026-02-12 | 700.0 | 708.0 | 700.0 | 700.8 | -4.3 | -0.61% | 6,000 |
| 2026-02-10 | 692.0 | 705.1 | 692.0 | 705.1 | +20.2 | +2.95% | 19,000 |
| 2026-02-09 | 700.0 | 700.0 | 684.4 | 684.9 | +14.9 | +2.22% | 13,000 |
| 2026-02-06 | 653.7 | 670.0 | 653.7 | 670.0 | +10.1 | +1.53% | 6,000 |
| 2026-02-05 | 669.9 | 669.9 | 659.9 | 659.9 | -10.0 | -1.49% | 2,000 |
| 2026-02-04 | 648.0 | 669.9 | 648.0 | 669.9 | +15.7 | +2.40% | 4,000 |
| 2026-02-03 | 661.2 | 661.2 | 652.0 | 654.2 | +3.0 | +0.46% | 6,000 |
| 2026-02-02 | 651.2 | 651.2 | 651.2 | 651.2 | +0.1 | +0.02% | 1,000 |
| 2026-01-30 | 651.1 | 651.1 | 651.1 | 651.1 | 0.0 | 0.00% | — |
| 2026-01-29 | 651.1 | 651.1 | 651.1 | 651.1 | -8.9 | -1.35% | 1,000 |
| 2026-01-28 | 660.0 | 660.0 | 660.0 | 660.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 660.0 | 660.0 | 660.0 | 660.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 660.0 | 660.0 | 660.0 | 660.0 | +4.0 | +0.61% | 3,000 |
| 2026-01-23 | 656.0 | 656.0 | 656.0 | 656.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 656.0 | 656.0 | 656.0 | 656.0 | +4.3 | +0.66% | 1,000 |
| 2026-01-21 | 651.7 | 651.7 | 651.7 | 651.7 | -18.3 | -2.73% | 2,000 |
| 2026-01-20 | 666.5 | 670.0 | 666.5 | 670.0 | +3.5 | +0.53% | 2,000 |
| 2026-01-19 | 666.5 | 666.5 | 666.5 | 666.5 | +11.3 | +1.72% | 5,000 |
| 2026-01-16 | 655.2 | 655.2 | 655.2 | 655.2 | -11.8 | -1.77% | 1,000 |
| 2026-01-15 | 667.0 | 667.0 | 667.0 | 667.0 | -0.6 | -0.09% | 4,000 |
| 2026-01-14 | 667.6 | 667.6 | 667.6 | 667.6 | +9.1 | +1.38% | 2,000 |
| 2026-01-13 | 665.2 | 665.2 | 658.5 | 658.5 | +3.5 | +0.53% | 5,000 |
| 2026-01-09 | 655.0 | 655.0 | 655.0 | 655.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-08 | 655.0 | 655.0 | 655.0 | 655.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 655.0 | 655.0 | 655.0 | 655.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-06 | 675.0 | 675.0 | 655.0 | 655.0 | -15.0 | -2.24% | 3,000 |
| 2026-01-05 | 670.0 | 670.0 | 670.0 | 670.0 | +20.0 | +3.08% | 1,000 |
| 2025-12-30 | 627.8 | 650.0 | 627.8 | 650.0 | +18.6 | +2.95% | 15,000 |
| 2025-12-29 | 631.4 | 631.4 | 631.4 | 631.4 | 0.0 | 0.00% | — |
| 2025-12-26 | 631.4 | 631.4 | 631.4 | 631.4 | +3.5 | +0.56% | 1,000 |
| 2025-12-25 | 627.9 | 627.9 | 627.9 | 627.9 | +1.2 | +0.19% | 1,000 |
| 2025-12-24 | 631.5 | 631.5 | 626.7 | 626.7 | +5.2 | +0.84% | 3,000 |
| 2025-12-23 | 616.4 | 621.6 | 616.4 | 621.5 | -4.3 | -0.69% | 6,000 |
| 2025-12-22 | 635.8 | 635.8 | 625.8 | 625.8 | +10.0 | +1.62% | 2,000 |
| 2025-12-19 | 615.8 | 615.8 | 615.8 | 615.8 | -5.8 | -0.93% | 1,000 |
| 2025-12-18 | 622.3 | 622.3 | 621.6 | 621.6 | -0.7 | -0.11% | 3,000 |
| 2025-12-17 | 622.3 | 622.3 | 622.3 | 622.3 | 0.0 | 0.00% | — |
| 2025-12-16 | 622.3 | 622.3 | 622.3 | 622.3 | 0.0 | 0.00% | — |
| 2025-12-15 | 622.3 | 622.3 | 622.3 | 622.3 | 0.0 | 0.00% | — |
| 2025-12-12 | 622.3 | 622.3 | 622.3 | 622.3 | 0.0 | 0.00% | — |
| 2025-12-11 | 622.3 | 622.3 | 622.3 | 622.3 | -0.4 | -0.06% | 1,000 |
| 2025-12-10 | 624.5 | 624.5 | 622.7 | 622.7 | +1.0 | +0.16% | 4,000 |
| 2025-12-09 | 621.7 | 621.7 | 621.7 | 621.7 | +0.1 | +0.02% | 4,000 |
| 2025-12-08 | 621.6 | 621.6 | 621.6 | 621.6 | 0.0 | 0.00% | — |
| 2025-12-05 | 621.6 | 621.6 | 621.6 | 621.6 | 0.0 | 0.00% | — |
| 2025-12-04 | 621.1 | 621.6 | 621.1 | 621.6 | -9.1 | -1.44% | 4,000 |
| 2025-12-03 | 630.6 | 632.0 | 630.6 | 630.7 | -9.3 | -1.45% | 5,000 |
| 2025-12-02 | 640.0 | 640.0 | 640.0 | 640.0 | -1.4 | -0.22% | 16,000 |
| 2025-12-01 | 641.4 | 641.4 | 641.4 | 641.4 | +5.2 | +0.82% | 1,000 |
| 2025-11-28 | 636.2 | 636.2 | 636.2 | 636.2 | 0.0 | 0.00% | — |
| 2025-11-27 | 636.2 | 636.2 | 636.2 | 636.2 | +3.5 | +0.55% | 1,000 |
| 2025-11-26 | 630.6 | 632.7 | 630.6 | 632.7 | +3.9 | +0.62% | 11,000 |
| 2025-11-25 | 629.0 | 629.0 | 628.7 | 628.8 | -0.4 | -0.06% | 7,000 |
| 2025-11-21 | 629.2 | 629.2 | 629.2 | 629.2 | -0.3 | -0.05% | 2,000 |
| 2025-11-20 | 629.5 | 629.5 | 629.5 | 629.5 | 0.0 | 0.00% | — |
| 2025-11-19 | 629.5 | 629.5 | 629.5 | 629.5 | -1.5 | -0.24% | 1,000 |
| 2025-11-18 | 658.7 | 658.7 | 631.0 | 631.0 | -7.7 | -1.21% | 3,000 |
| 2025-11-17 | 638.7 | 638.7 | 638.7 | 638.7 | -4.4 | -0.68% | 1,000 |
| 2025-11-14 | 643.1 | 643.1 | 643.1 | 643.1 | +0.6 | +0.09% | 1,000 |
| 2025-11-13 | 642.5 | 642.5 | 642.5 | 642.5 | 0.0 | 0.00% | — |
| 2025-11-12 | 642.3 | 642.5 | 642.3 | 642.5 | +6.1 | +0.96% | 6,000 |
| 2025-11-11 | 637.1 | 637.1 | 636.4 | 636.4 | +0.4 | +0.06% | 4,000 |
| 2025-11-10 | 646.8 | 646.8 | 626.1 | 636.0 | -13.9 | -2.14% | 9,000 |
| 2025-11-07 | 639.9 | 649.9 | 629.9 | 649.9 | +14.6 | +2.30% | 3,000 |
| 2025-11-06 | 632.4 | 636.0 | 632.4 | 635.3 | +10.1 | +1.62% | 5,000 |
| 2025-11-05 | 642.0 | 648.0 | 625.1 | 625.2 | -16.8 | -2.62% | 26,000 |
| 2025-11-04 | 642.0 | 642.0 | 642.0 | 642.0 | -0.1 | -0.02% | 16,000 |
| 2025-10-31 | 647.1 | 647.1 | 636.4 | 642.1 | +10.9 | +1.73% | 6,000 |
| 2025-10-30 | 631.2 | 631.5 | 631.2 | 631.2 | -4.0 | -0.63% | 10,000 |
| 2025-10-29 | 637.0 | 637.0 | 627.0 | 635.2 | -1.8 | -0.28% | 16,000 |
| 2025-10-28 | 647.0 | 647.1 | 637.0 | 637.0 | -9.9 | -1.53% | 6,000 |
| 2025-10-27 | 642.0 | 646.9 | 641.0 | 646.9 | +20.9 | +3.34% | 4,000 |
| 2025-10-23 | 626.0 | 626.0 | 626.0 | 626.0 | -5.1 | -0.81% | 3,000 |
| 2025-10-22 | 631.1 | 631.1 | 631.1 | 631.1 | 0.0 | 0.00% | 3,000 |
| 2025-10-21 | 635.0 | 640.0 | 631.1 | 631.1 | +6.5 | +1.04% | 11,000 |
| 2025-10-20 | 620.7 | 624.6 | 620.5 | 624.6 | +6.5 | +1.05% | 4,000 |
| 2025-10-17 | 618.1 | 618.1 | 618.1 | 618.1 | -10.0 | -1.59% | 1,000 |
| 2025-10-16 | 628.1 | 628.1 | 628.1 | 628.1 | +13.0 | +2.11% | 1,000 |
| 2025-10-15 | 615.2 | 615.2 | 615.1 | 615.1 | -0.7 | -0.11% | 2,000 |
| 2025-10-14 | 615.8 | 615.8 | 615.8 | 615.8 | 0.0 | 0.00% | — |
| 2025-10-10 | 619.0 | 619.0 | 609.0 | 615.8 | -17.4 | -2.75% | 9,000 |
| 2025-10-09 | 634.4 | 634.4 | 633.1 | 633.2 | +11.0 | +1.77% | 3,000 |
| 2025-10-08 | 636.6 | 636.6 | 606.6 | 622.2 | -8.9 | -1.41% | 8,000 |
| 2025-10-07 | 638.6 | 640.0 | 631.1 | 631.1 | +2.5 | +0.40% | 9,000 |
| 2025-10-06 | 607.2 | 628.6 | 607.2 | 628.6 | +34.4 | +5.79% | 17,000 |
| 2025-10-03 | 594.2 | 594.2 | 594.2 | 594.2 | -6.2 | -1.03% | 2,000 |
| 2025-10-02 | 600.5 | 600.5 | 600.4 | 600.4 | -0.1 | -0.02% | 2,000 |
| 2025-10-01 | 600.5 | 600.5 | 600.5 | 600.5 | 0.0 | 0.00% | — |
| 2025-09-30 | 600.5 | 600.5 | 600.5 | 600.5 | +2.5 | +0.42% | 2,000 |
| 2025-09-29 | 578.1 | 598.0 | 578.1 | 598.0 | -10.1 | -1.66% | 2,000 |
| 2025-09-26 | 606.3 | 608.1 | 606.3 | 608.1 | +1.8 | +0.30% | 8,000 |
| 2025-09-25 | 604.4 | 606.3 | 603.8 | 606.3 | +1.3 | +0.21% | 9,000 |
| 2025-09-24 | 605.0 | 605.0 | 605.0 | 605.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 605.0 | 605.0 | 605.0 | 605.0 | +5.0 | +0.83% | 1,000 |
| 2025-09-19 | 605.0 | 607.2 | 600.0 | 600.0 | -5.0 | -0.83% | 16,000 |
| 2025-09-18 | 610.5 | 630.0 | 605.0 | 605.0 | -3.6 | -0.59% | 8,000 |
| 2025-09-17 | 608.6 | 608.6 | 608.6 | 608.6 | 0.0 | 0.00% | 3,000 |
| 2025-09-16 | 606.8 | 608.6 | 606.8 | 608.6 | +5.6 | +0.93% | 3,000 |
| 2025-09-12 | 602.4 | 603.0 | 602.4 | 603.0 | +4.2 | +0.70% | 3,000 |
| 2025-09-11 | 598.8 | 598.8 | 598.8 | 598.8 | — | — | — |
直近120営業日分を表示