1,571
+26 (+1.68%)
株価：2025/05/09 10:28
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 1,100 | 1,103 | 1,099 | 1,101 | -15 | -1.3% | 585 |
| 2023/04/18 | 1,115 | 1,118 | 1,112 | 1,116 | +8 | +0.7% | 685 |
| 2023/04/17 | 1,108 | 1,113 | 1,107 | 1,108 | +1 | +0.1% | 333 |
| 2023/04/14 | 1,110 | 1,110 | 1,103 | 1,107 | +6 | +0.5% | 476 |
| 2023/04/13 | 1,098 | 1,101 | 1,096 | 1,101 | +2 | +0.2% | 56,074 |
| 2023/04/12 | 1,099 | 1,101 | 1,097 | 1,099 | +9 | +0.8% | 838 |
| 2023/04/11 | 1,089 | 1,095 | 1,087 | 1,090 | +10 | +0.9% | 432 |
| 2023/04/10 | 1,080 | 1,107 | 1,080 | 1,080 | +4 | +0.4% | 82 |
| 2023/04/07 | 1,074 | 1,078 | 1,074 | 1,076 | +2 | +0.2% | 56 |
| 2023/04/06 | 1,075 | 1,075 | 1,071 | 1,074 | -11 | -1% | 771 |
| 2023/04/05 | 1,095 | 1,096 | 1,084 | 1,085 | -19 | -1.7% | 1,149 |
| 2023/04/04 | 1,106 | 1,106 | 1,102 | 1,104 | +3 | +0.3% | 1,213 |
| 2023/04/03 | 1,103 | 1,103 | 1,101 | 1,101 | +3 | +0.3% | 38 |
| 2023/03/31 | 1,093 | 1,098 | 1,091 | 1,098 | +14 | +1.3% | 5,461 |
| 2023/03/30 | 1,098 | 1,098 | 1,080 | 1,084 | +7 | +0.6% | 7,119 |
| 2023/03/29 | 1,072 | 1,077 | 1,069 | 1,077 | +11 | +1% | 702 |
| 2023/03/28 | 1,073 | 1,073 | 1,066 | 1,066 | -3 | -0.3% | 35 |
| 2023/03/27 | 1,067 | 1,069 | 1,065 | 1,069 | +4 | +0.4% | 97 |
| 2023/03/24 | 1,066 | 1,066 | 1,060 | 1,065 | ±0 | ±0% | 217 |
| 2023/03/23 | 1,061 | 1,066 | 1,057 | 1,065 | -3 | -0.3% | 34,746 |
| 2023/03/22 | 1,071 | 1,071 | 1,064 | 1,068 | +17 | +1.6% | 10,315 |
| 2023/03/20 | 1,061 | 1,063 | 1,051 | 1,051 | -12 | -1.1% | 9,008 |
| 2023/03/17 | 1,058 | 1,066 | 1,056 | 1,063 | +11 | +1% | 5,817 |
| 2023/03/16 | 1,039 | 1,052 | 1,037 | 1,052 | -9 | -0.8% | 7,116 |
| 2023/03/15 | 1,068 | 1,068 | 1,060 | 1,061 | +5 | +0.5% | 6,794 |
| 2023/03/14 | 1,066 | 1,066 | 1,050 | 1,056 | -27 | -2.5% | 5,894 |
| 2023/03/13 | 1,089 | 1,089 | 1,077 | 1,083 | -16 | -1.5% | 1,076 |
| 2023/03/10 | 1,107 | 1,111 | 1,097 | 1,099 | -20 | -1.8% | 2,914 |
| 2023/03/09 | 1,114 | 1,119 | 1,114 | 1,119 | +12 | +1.1% | 47,754 |
| 2023/03/08 | 1,103 | 1,107 | 1,103 | 1,107 | +1 | +0.1% | 3,572 |
| 2023/03/07 | 1,098 | 1,107 | 1,098 | 1,106 | +3 | +0.3% | 45,559 |
| 2023/03/06 | 1,100 | 1,104 | 1,100 | 1,103 | +10 | +0.9% | 346 |
| 2023/03/03 | 1,086 | 1,094 | 1,086 | 1,093 | +11 | +1% | 30,262 |
| 2023/03/02 | 1,086 | 1,086 | 1,080 | 1,082 | -1 | -0.1% | 116 |
| 2023/03/01 | 1,082 | 1,083 | 1,081 | 1,083 | ±0 | ±0% | 9,833 |
| 2023/02/28 | 1,085 | 1,086 | 1,083 | 1,083 | +1 | +0.1% | 48 |
| 2023/02/27 | 1,080 | 1,083 | 1,080 | 1,082 | -1 | -0.1% | 98 |
| 2023/02/24 | 1,076 | 1,084 | 1,075 | 1,083 | +8 | +0.7% | 237 |
| 2023/02/22 | 1,081 | 1,081 | 1,074 | 1,075 | -10 | -0.9% | 108 |
| 2023/02/21 | 1,086 | 1,087 | 1,083 | 1,085 | -1 | -0.1% | 12,844 |
| 2023/02/20 | 1,085 | 1,087 | 1,085 | 1,086 | +1 | +0.1% | 69 |
| 2023/02/17 | 1,079 | 1,085 | 1,079 | 1,085 | -3 | -0.3% | 12 |
| 2023/02/16 | 1,088 | 1,090 | 1,087 | 1,088 | +7 | +0.6% | 130 |
| 2023/02/15 | 1,093 | 1,093 | 1,081 | 1,081 | -4 | -0.4% | 27 |
| 2023/02/14 | 1,087 | 1,088 | 1,085 | 1,085 | +6 | +0.6% | 40 |
| 2023/02/13 | 1,086 | 1,086 | 1,075 | 1,079 | -7 | -0.6% | 444 |
| 2023/02/10 | 1,085 | 1,093 | 1,085 | 1,086 | +3 | +0.3% | 43,511 |
| 2023/02/09 | 1,080 | 1,085 | 1,080 | 1,083 | ±0 | ±0% | 27 |
| 2023/02/08 | 1,088 | 1,088 | 1,082 | 1,083 | -3 | -0.3% | 12 |
| 2023/02/07 | 1,086 | 1,087 | 1,085 | 1,086 | +5 | +0.5% | 16 |
501～
550
件表示中 / 1704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
