1,706
+5 (+0.29%)
株価：2025/08/01 13:47
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,626 | 1,632 | 1,625 | 1,629 | -8 | -0.5% | 79 |
| 2025/07/02 | 1,631 | 1,637 | 1,626 | 1,637 | +1 | +0.1% | 12,133 |
| 2025/07/01 | 1,646 | 1,646 | 1,633 | 1,636 | -11 | -0.7% | 522 |
| 2025/06/30 | 1,643 | 1,656 | 1,643 | 1,647 | +12 | +0.7% | 138 |
| 2025/06/27 | 1,620 | 1,638 | 1,620 | 1,635 | +16 | +1% | 383 |
| 2025/06/26 | 1,609 | 1,619 | 1,609 | 1,619 | +11 | +0.7% | 55 |
| 2025/06/25 | 1,612 | 1,612 | 1,604 | 1,608 | -2 | -0.1% | 197 |
| 2025/06/24 | 1,614 | 1,615 | 1,607 | 1,610 | +15 | +0.9% | 118 |
| 2025/06/23 | 1,600 | 1,600 | 1,590 | 1,595 | -6 | -0.4% | 64 |
| 2025/06/20 | 1,607 | 1,612 | 1,601 | 1,601 | -10 | -0.6% | 113 |
| 2025/06/19 | 1,617 | 1,617 | 1,607 | 1,611 | -4 | -0.2% | 256 |
| 2025/06/18 | 1,607 | 1,615 | 1,607 | 1,615 | +6 | +0.4% | 37 |
| 2025/06/17 | 1,609 | 1,609 | 1,605 | 1,609 | +5 | +0.3% | 46 |
| 2025/06/16 | 1,599 | 1,604 | 1,599 | 1,604 | +11 | +0.7% | 173 |
| 2025/06/13 | 1,605 | 1,605 | 1,587 | 1,593 | -13 | -0.8% | 51 |
| 2025/06/12 | 1,613 | 1,613 | 1,606 | 1,606 | -6 | -0.4% | 17 |
| 2025/06/11 | 1,616 | 1,616 | 1,609 | 1,612 | +2 | +0.1% | 64 |
| 2025/06/10 | 1,615 | 1,617 | 1,606 | 1,610 | +2 | +0.1% | 733 |
| 2025/06/09 | 1,610 | 1,612 | 1,608 | 1,608 | +12 | +0.8% | 2,537 |
| 2025/06/06 | 1,594 | 1,597 | 1,594 | 1,596 | +6 | +0.4% | 28 |
| 2025/06/05 | 1,596 | 1,596 | 1,590 | 1,590 | -16 | -1% | 13 |
| 2025/06/04 | 1,600 | 1,606 | 1,600 | 1,606 | +7 | +0.4% | 76 |
| 2025/06/03 | 1,606 | 1,606 | 1,596 | 1,599 | +3 | +0.2% | 93 |
| 2025/06/02 | 1,602 | 1,602 | 1,596 | 1,596 | -20 | -1.2% | 103 |
| 2025/05/30 | 1,598 | 1,616 | 1,598 | 1,616 | -1 | -0.1% | 240 |
| 2025/05/29 | 1,607 | 1,617 | 1,607 | 1,617 | +21 | +1.3% | 26 |
| 2025/05/28 | 1,611 | 1,611 | 1,596 | 1,596 | ±0 | ±0% | 2,910 |
| 2025/05/27 | 1,585 | 1,596 | 1,584 | 1,596 | +11 | +0.7% | 90 |
| 2025/05/26 | 1,580 | 1,585 | 1,580 | 1,585 | +10 | +0.6% | 238 |
| 2025/05/23 | 1,567 | 1,578 | 1,567 | 1,575 | +12 | +0.8% | 169 |
1～
50
件表示中 / 1764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
