1,790
-13 (-0.72%)
株価：2025/09/17 14:37
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＭＳＣＩ日本株女性活躍指数（セレクト）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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,798 | 1,805 | 1,797 | 1,803 | +5 | +0.3% | 76 |
| 2025/09/12 | 1,802 | 1,802 | 1,792 | 1,798 | +8 | +0.4% | 348 |
| 2025/09/11 | 1,791 | 1,791 | 1,778 | 1,790 | +1 | +0.1% | 152 |
| 2025/09/10 | 1,775 | 1,789 | 1,775 | 1,789 | +13 | +0.7% | 675 |
| 2025/09/09 | 1,789 | 1,796 | 1,774 | 1,776 | -9 | -0.5% | 2,048 |
| 2025/09/08 | 1,776 | 1,788 | 1,776 | 1,785 | +24 | +1.4% | 1,296 |
| 2025/09/05 | 1,762 | 1,773 | 1,761 | 1,761 | +10 | +0.6% | 39 |
| 2025/09/04 | 1,745 | 1,751 | 1,745 | 1,751 | +12 | +0.7% | 9 |
| 2025/09/03 | 1,732 | 1,754 | 1,732 | 1,739 | -17 | -1% | 657 |
| 2025/09/02 | 1,754 | 1,758 | 1,751 | 1,756 | +4 | +0.2% | 75 |
| 2025/09/01 | 1,748 | 1,754 | 1,747 | 1,752 | -5 | -0.3% | 14 |
| 2025/08/29 | 1,761 | 1,761 | 1,757 | 1,757 | -6 | -0.3% | 15,016 |
| 2025/08/28 | 1,749 | 1,763 | 1,749 | 1,763 | +12 | +0.7% | 35 |
| 2025/08/27 | 1,758 | 1,758 | 1,748 | 1,751 | -8 | -0.5% | 37 |
| 2025/08/26 | 1,771 | 1,771 | 1,750 | 1,759 | -15 | -0.8% | 37 |
| 2025/08/25 | 1,778 | 1,779 | 1,772 | 1,774 | +1 | +0.1% | 145 |
| 2025/08/22 | 1,769 | 1,774 | 1,764 | 1,773 | +8 | +0.5% | 42 |
| 2025/08/21 | 1,776 | 1,776 | 1,763 | 1,765 | -8 | -0.5% | 2,805 |
| 2025/08/20 | 1,775 | 1,781 | 1,773 | 1,773 | -12 | -0.7% | 11 |
| 2025/08/19 | 1,795 | 1,795 | 1,779 | 1,785 | -3 | -0.2% | 331 |
| 2025/08/18 | 1,787 | 1,796 | 1,786 | 1,788 | +7 | +0.4% | 52 |
| 2025/08/15 | 1,764 | 1,781 | 1,764 | 1,781 | +32 | +1.8% | 197 |
| 2025/08/14 | 1,759 | 1,759 | 1,749 | 1,749 | -17 | -1% | 86 |
| 2025/08/13 | 1,761 | 1,773 | 1,757 | 1,766 | +34 | +2% | 833 |
| 2025/08/12 | 1,735 | 1,759 | 1,732 | 1,732 | +11 | +0.6% | 2,584 |
| 2025/08/08 | 1,719 | 1,734 | 1,713 | 1,721 | +10 | +0.6% | 328 |
| 2025/08/07 | 1,699 | 1,714 | 1,699 | 1,711 | +13 | +0.8% | 39 |
| 2025/08/06 | 1,690 | 1,702 | 1,690 | 1,698 | +9 | +0.5% | 81 |
| 2025/08/05 | 1,660 | 1,691 | 1,660 | 1,689 | +14 | +0.8% | 37 |
| 2025/08/04 | 1,670 | 1,675 | 1,669 | 1,675 | -31 | -1.8% | 76 |
| 2025/08/01 | 1,695 | 1,707 | 1,694 | 1,706 | +5 | +0.3% | 8,642 |
| 2025/07/31 | 1,682 | 1,701 | 1,682 | 1,701 | +20 | +1.2% | 39 |
| 2025/07/30 | 1,676 | 1,683 | 1,674 | 1,681 | +7 | +0.4% | 51 |
| 2025/07/29 | 1,689 | 1,689 | 1,672 | 1,674 | -16 | -0.9% | 16 |
| 2025/07/28 | 1,701 | 1,701 | 1,689 | 1,690 | -12 | -0.7% | 236 |
| 2025/07/25 | 1,710 | 1,710 | 1,701 | 1,702 | -6 | -0.4% | 132 |
| 2025/07/24 | 1,698 | 1,712 | 1,698 | 1,708 | +29 | +1.7% | 2,591 |
| 2025/07/23 | 1,651 | 1,679 | 1,651 | 1,679 | +49 | +3% | 100 |
| 2025/07/22 | 1,634 | 1,645 | 1,627 | 1,630 | -6 | -0.4% | 206 |
| 2025/07/18 | 1,649 | 1,649 | 1,636 | 1,636 | -4 | -0.2% | 219 |
| 2025/07/17 | 1,628 | 1,640 | 1,628 | 1,640 | +9 | +0.6% | 280 |
| 2025/07/16 | 1,629 | 1,631 | 1,625 | 1,631 | +1 | +0.1% | 205 |
| 2025/07/15 | 1,632 | 1,637 | 1,628 | 1,630 | -1 | -0.1% | 605 |
| 2025/07/14 | 1,636 | 1,636 | 1,621 | 1,631 | +2 | +0.1% | 57 |
| 2025/07/11 | 1,639 | 1,639 | 1,628 | 1,629 | +13 | +0.8% | 275 |
| 2025/07/10 | 1,630 | 1,630 | 1,616 | 1,616 | -13 | -0.8% | 244 |
| 2025/07/09 | 1,626 | 1,629 | 1,624 | 1,629 | +6 | +0.4% | 195 |
| 2025/07/08 | 1,621 | 1,625 | 1,620 | 1,623 | -1 | -0.1% | 331 |
| 2025/07/07 | 1,629 | 1,630 | 1,624 | 1,624 | -5 | -0.3% | 182 |
| 2025/07/04 | 1,636 | 1,636 | 1,629 | 1,629 | ±0 | ±0% | 118 |
1～
50
件表示中 / 1794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
