1,574
+29 (+1.88%)
株価：2025/05/09 11:17
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,077 | 1,088 | 1,077 | 1,088 | +19 | +1.8% | 34 |
| 2022/09/07 | 1,071 | 1,071 | 1,065 | 1,069 | -5 | -0.5% | 49 |
| 2022/09/06 | 1,076 | 1,081 | 1,074 | 1,074 | -2 | -0.2% | 20 |
| 2022/09/05 | 1,069 | 1,076 | 1,069 | 1,076 | +1 | +0.1% | 23 |
| 2022/09/02 | 1,078 | 1,078 | 1,068 | 1,075 | -2 | -0.2% | 86 |
| 2022/09/01 | 1,084 | 1,084 | 1,076 | 1,077 | -15 | -1.4% | 343 |
| 2022/08/31 | 1,087 | 1,092 | 1,087 | 1,092 | -4 | -0.4% | 14 |
| 2022/08/30 | 1,085 | 1,097 | 1,085 | 1,096 | +13 | +1.2% | 264 |
| 2022/08/29 | 1,080 | 1,084 | 1,078 | 1,083 | -22 | -2% | 342 |
| 2022/08/26 | 1,107 | 1,112 | 1,105 | 1,105 | ±0 | ±0% | 206 |
| 2022/08/25 | 1,100 | 1,105 | 1,100 | 1,105 | +6 | +0.5% | 42 |
| 2022/08/24 | 1,102 | 1,103 | 1,097 | 1,099 | -5 | -0.5% | 141 |
| 2022/08/23 | 1,110 | 1,110 | 1,101 | 1,104 | -11 | -1% | 20,188 |
| 2022/08/22 | 1,107 | 1,115 | 1,106 | 1,115 | +1 | +0.1% | 10,181 |
| 2022/08/19 | 1,120 | 1,121 | 1,114 | 1,114 | -2 | -0.2% | 29,579 |
| 2022/08/18 | 1,120 | 1,120 | 1,111 | 1,116 | -7 | -0.6% | 278 |
| 2022/08/17 | 1,114 | 1,123 | 1,114 | 1,123 | +12 | +1.1% | 128 |
| 2022/08/16 | 1,112 | 1,112 | 1,108 | 1,111 | +1 | +0.1% | 42 |
| 2022/08/15 | 1,107 | 1,112 | 1,107 | 1,110 | +5 | +0.5% | 227 |
| 2022/08/12 | 1,104 | 1,105 | 1,100 | 1,105 | +24 | +2.2% | 699 |
| 2022/08/10 | 1,084 | 1,085 | 1,079 | 1,081 | -6 | -0.6% | 426 |
| 2022/08/09 | 1,093 | 1,094 | 1,086 | 1,087 | -8 | -0.7% | 753 |
| 2022/08/08 | 1,093 | 1,095 | 1,089 | 1,095 | -1 | -0.1% | 120 |
| 2022/08/05 | 1,084 | 1,096 | 1,084 | 1,096 | +12 | +1.1% | 239 |
| 2022/08/04 | 1,090 | 1,090 | 1,084 | 1,084 | -3 | -0.3% | 1,475 |
| 2022/08/03 | 1,083 | 1,087 | 1,083 | 1,087 | +3 | +0.3% | 12 |
| 2022/08/02 | 1,097 | 1,097 | 1,082 | 1,084 | -21 | -1.9% | 88 |
| 2022/08/01 | 1,093 | 1,106 | 1,093 | 1,105 | +13 | +1.2% | 132,791 |
| 2022/07/29 | 1,098 | 1,098 | 1,091 | 1,092 | -4 | -0.4% | 39 |
| 2022/07/28 | 1,098 | 1,098 | 1,091 | 1,096 | +2 | +0.2% | 8,918 |
| 2022/07/27 | 1,086 | 1,094 | 1,086 | 1,094 | +1 | +0.1% | 52 |
| 2022/07/26 | 1,102 | 1,102 | 1,088 | 1,093 | -7 | -0.6% | 10,257 |
| 2022/07/25 | 1,099 | 1,150 | 1,090 | 1,100 | +1 | +0.1% | 319 |
| 2022/07/22 | 1,093 | 1,100 | 1,092 | 1,099 | +4 | +0.4% | 3,720 |
| 2022/07/21 | 1,086 | 1,095 | 1,086 | 1,095 | +1 | +0.1% | 237 |
| 2022/07/20 | 1,093 | 1,094 | 1,084 | 1,094 | +28 | +2.6% | 20,659 |
| 2022/07/19 | 1,069 | 1,071 | 1,062 | 1,066 | ±0 | ±0% | 17 |
| 2022/07/15 | 1,070 | 1,071 | 1,058 | 1,066 | +2 | +0.2% | 21 |
| 2022/07/14 | 1,069 | 1,069 | 1,057 | 1,064 | -5 | -0.5% | 49 |
| 2022/07/13 | 1,065 | 1,069 | 1,061 | 1,069 | +9 | +0.8% | 5 |
| 2022/07/12 | 1,075 | 1,075 | 1,058 | 1,060 | -14 | -1.3% | 13,558 |
| 2022/07/11 | 1,073 | 1,079 | 1,069 | 1,074 | +11 | +1% | 110 |
| 2022/07/08 | 1,075 | 1,075 | 1,059 | 1,063 | +6 | +0.6% | 425 |
| 2022/07/07 | 1,046 | 1,057 | 1,043 | 1,057 | +15 | +1.4% | 35 |
| 2022/07/06 | 1,043 | 1,045 | 1,037 | 1,042 | -8 | -0.8% | 26 |
| 2022/07/05 | 1,051 | 1,055 | 1,050 | 1,050 | +10 | +1% | 26 |
| 2022/07/04 | 1,056 | 1,056 | 1,039 | 1,040 | +8 | +0.8% | 52 |
| 2022/07/01 | 1,044 | 1,049 | 1,027 | 1,032 | -10 | -1% | 255 |
| 2022/06/30 | 1,053 | 1,054 | 1,042 | 1,042 | -14 | -1.3% | 17,379 |
| 2022/06/29 | 1,052 | 1,058 | 1,052 | 1,056 | -6 | -0.6% | 459 |
651～
700
件表示中 / 1705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
