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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,083 | 1,084 | 1,078 | 1,081 | +4 | +0.4% | 33 |
| 2023/02/03 | 1,070 | 1,080 | 1,070 | 1,077 | +2 | +0.2% | 59 |
| 2023/02/02 | 1,082 | 1,082 | 1,075 | 1,075 | -4 | -0.4% | 152 |
| 2023/02/01 | 1,083 | 1,083 | 1,079 | 1,079 | +1 | +0.1% | 237 |
| 2023/01/31 | 1,085 | 1,086 | 1,077 | 1,078 | -2 | -0.2% | 12,114 |
| 2023/01/30 | 1,083 | 1,085 | 1,080 | 1,080 | -3 | -0.3% | 2,219 |
| 2023/01/27 | 1,084 | 1,087 | 1,083 | 1,083 | -2 | -0.2% | 933 |
| 2023/01/26 | 1,090 | 1,090 | 1,082 | 1,085 | -2 | -0.2% | 1,787 |
| 2023/01/25 | 1,082 | 1,088 | 1,080 | 1,087 | +3 | +0.3% | 1,579 |
| 2023/01/24 | 1,077 | 1,085 | 1,077 | 1,084 | +17 | +1.6% | 53,647 |
| 2023/01/23 | 1,065 | 1,069 | 1,065 | 1,067 | +9 | +0.9% | 15,790 |
| 2023/01/20 | 1,050 | 1,058 | 1,050 | 1,058 | +6 | +0.6% | 3,497 |
| 2023/01/19 | 1,054 | 1,057 | 1,051 | 1,052 | -13 | -1.2% | 3,723 |
| 2023/01/18 | 1,052 | 1,065 | 1,045 | 1,065 | +19 | +1.8% | 4,203 |
| 2023/01/17 | 1,037 | 1,047 | 1,037 | 1,046 | +8 | +0.8% | 125 |
| 2023/01/16 | 1,043 | 1,043 | 1,038 | 1,038 | -8 | -0.8% | 2,315 |
| 2023/01/13 | 1,046 | 1,051 | 1,045 | 1,046 | -2 | -0.2% | 1,775 |
| 2023/01/12 | 1,045 | 1,050 | 1,045 | 1,048 | +3 | +0.3% | 1,957 |
| 2023/01/11 | 1,043 | 1,045 | 1,041 | 1,045 | +10 | +1% | 1,523 |
| 2023/01/10 | 1,042 | 1,042 | 1,033 | 1,035 | +4 | +0.4% | 50,197 |
| 2023/01/06 | 1,025 | 1,033 | 1,025 | 1,031 | +3 | +0.3% | 58 |
| 2023/01/05 | 1,037 | 1,037 | 1,027 | 1,028 | -1 | -0.1% | 125 |
| 2023/01/04 | 1,034 | 1,034 | 1,025 | 1,029 | -13 | -1.2% | 33,093 |
| 2022/12/30 | 1,057 | 1,057 | 1,042 | 1,042 | ±0 | ±0% | 81 |
| 2022/12/29 | 1,045 | 1,045 | 1,037 | 1,042 | -8 | -0.8% | 34 |
| 2022/12/28 | 1,049 | 1,051 | 1,044 | 1,050 | ±0 | ±0% | 465 |
| 2022/12/27 | 1,052 | 1,052 | 1,050 | 1,050 | +4 | +0.4% | 209 |
| 2022/12/26 | 1,044 | 1,047 | 1,044 | 1,046 | ±0 | ±0% | 283 |
| 2022/12/23 | 1,042 | 1,048 | 1,040 | 1,046 | -6 | -0.6% | 155 |
| 2022/12/22 | 1,051 | 1,052 | 1,045 | 1,052 | +8 | +0.8% | 41 |
| 2022/12/21 | 1,049 | 1,050 | 1,044 | 1,044 | -2 | -0.2% | 76 |
| 2022/12/20 | 1,065 | 1,067 | 1,045 | 1,046 | -18 | -1.7% | 169 |
| 2022/12/19 | 1,065 | 1,068 | 1,064 | 1,064 | -9 | -0.8% | 104 |
| 2022/12/16 | 1,077 | 1,077 | 1,073 | 1,073 | -13 | -1.2% | 28 |
| 2022/12/15 | 1,067 | 1,090 | 1,067 | 1,086 | -6 | -0.5% | 39 |
| 2022/12/14 | 1,089 | 1,092 | 1,085 | 1,092 | +7 | +0.6% | 28 |
| 2022/12/13 | 1,087 | 1,088 | 1,083 | 1,085 | +3 | +0.3% | 79 |
| 2022/12/12 | 1,073 | 1,082 | 1,073 | 1,082 | -1 | -0.1% | 55 |
| 2022/12/09 | 1,069 | 1,083 | 1,069 | 1,083 | +12 | +1.1% | 12 |
| 2022/12/08 | 1,072 | 1,072 | 1,064 | 1,071 | -6 | -0.6% | 136 |
| 2022/12/07 | 1,070 | 1,077 | 1,070 | 1,077 | -1 | -0.1% | 10,111 |
| 2022/12/06 | 1,077 | 1,080 | 1,074 | 1,078 | +4 | +0.4% | 117 |
| 2022/12/05 | 1,077 | 1,078 | 1,072 | 1,074 | -4 | -0.4% | 993 |
| 2022/12/02 | 1,110 | 1,110 | 1,076 | 1,078 | -20 | -1.8% | 261 |
| 2022/12/01 | 1,102 | 1,106 | 1,097 | 1,098 | +7 | +0.6% | 36 |
| 2022/11/30 | 1,092 | 1,092 | 1,090 | 1,091 | -7 | -0.6% | 10,090 |
| 2022/11/29 | 1,100 | 1,100 | 1,095 | 1,098 | -7 | -0.6% | 55 |
| 2022/11/28 | 1,113 | 1,113 | 1,102 | 1,105 | -9 | -0.8% | 40 |
| 2022/11/25 | 1,116 | 1,116 | 1,112 | 1,114 | -1 | -0.1% | 69 |
| 2022/11/24 | 1,110 | 1,116 | 1,110 | 1,115 | +15 | +1.4% | 160 |
551～
600
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
