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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,080 | 1,093 | 1,080 | 1,093 | +14 | +1.3% | 30 |
| 2022/04/12 | 1,085 | 1,088 | 1,076 | 1,079 | -12 | -1.1% | 331 |
| 2022/04/11 | 1,092 | 1,096 | 1,088 | 1,091 | -6 | -0.5% | 16,214 |
| 2022/04/08 | 1,097 | 1,100 | 1,090 | 1,097 | +2 | +0.2% | 25 |
| 2022/04/07 | 1,093 | 1,095 | 1,089 | 1,095 | -16 | -1.4% | 34 |
| 2022/04/06 | 1,116 | 1,116 | 1,110 | 1,111 | -14 | -1.2% | 133 |
| 2022/04/05 | 1,135 | 1,135 | 1,125 | 1,125 | -4 | -0.4% | 18 |
| 2022/04/04 | 1,125 | 1,129 | 1,123 | 1,129 | +3 | +0.3% | 51,605 |
| 2022/04/01 | 1,136 | 1,136 | 1,114 | 1,126 | +1 | +0.1% | 126 |
| 2022/03/31 | 1,136 | 1,137 | 1,125 | 1,125 | -4 | -0.4% | 455 |
| 2022/03/30 | 1,143 | 1,145 | 1,125 | 1,129 | -10 | -0.9% | 534 |
| 2022/03/29 | 1,135 | 1,139 | 1,132 | 1,139 | +7 | +0.6% | 10,175 |
| 2022/03/28 | 1,136 | 1,136 | 1,127 | 1,132 | -5 | -0.4% | 344 |
| 2022/03/25 | 1,140 | 1,141 | 1,130 | 1,137 | +5 | +0.4% | 95 |
| 2022/03/24 | 1,114 | 1,132 | 1,114 | 1,132 | +2 | +0.2% | 108 |
| 2022/03/23 | 1,114 | 1,130 | 1,114 | 1,130 | +28 | +2.5% | 510 |
| 2022/03/22 | 1,095 | 1,104 | 1,095 | 1,102 | +12 | +1.1% | 135 |
| 2022/03/18 | 1,086 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 5,183 |
| 2022/03/17 | 1,062 | 1,083 | 1,062 | 1,082 | +28 | +2.7% | 197 |
| 2022/03/16 | 1,045 | 1,055 | 1,045 | 1,054 | +17 | +1.6% | 37 |
| 2022/03/15 | 1,028 | 1,038 | 1,025 | 1,037 | -18 | -1.7% | 100 |
| 2022/03/14 | 1,052 | 1,055 | 1,050 | 1,055 | +3 | +0.3% | 11 |
| 2022/03/11 | 1,050 | 1,052 | 1,043 | 1,052 | ±0 | ±0% | 25 |
| 2022/03/10 | 1,026 | 1,052 | 1,026 | 1,052 | +17 | +1.6% | 26 |
| 2022/03/09 | 1,038 | 1,057 | 1,025 | 1,035 | -5 | -0.5% | 49 |
| 2022/03/08 | 1,046 | 1,051 | 1,040 | 1,040 | -11 | -1% | 24 |
| 2022/03/07 | 1,035 | 1,051 | 1,017 | 1,051 | -4 | -0.4% | 2,137 |
| 2022/03/04 | 1,071 | 1,071 | 1,047 | 1,055 | -14 | -1.3% | 98 |
| 2022/03/03 | 1,067 | 1,069 | 1,067 | 1,069 | +12 | +1.1% | 46 |
| 2022/03/02 | 1,061 | 1,064 | 1,056 | 1,057 | -21 | -1.9% | 82 |
| 2022/03/01 | 1,072 | 1,083 | 1,072 | 1,078 | +6 | +0.6% | 95 |
| 2022/02/28 | 1,062 | 1,072 | 1,059 | 1,072 | +10 | +0.9% | 6,592 |
| 2022/02/25 | 1,057 | 1,063 | 1,055 | 1,062 | +12 | +1.1% | 244 |
| 2022/02/24 | 1,054 | 1,061 | 1,044 | 1,050 | -15 | -1.4% | 374 |
| 2022/02/22 | 1,067 | 1,067 | 1,058 | 1,065 | -12 | -1.1% | 462 |
| 2022/02/21 | 1,075 | 1,102 | 1,064 | 1,077 | -8 | -0.7% | 880 |
| 2022/02/18 | 1,073 | 1,085 | 1,072 | 1,085 | -5 | -0.5% | 91 |
| 2022/02/17 | 1,093 | 1,093 | 1,085 | 1,090 | -7 | -0.6% | 2,659 |
| 2022/02/16 | 1,097 | 1,097 | 1,093 | 1,097 | +22 | +2% | 2,665 |
| 2022/02/15 | 1,094 | 1,094 | 1,074 | 1,075 | -17 | -1.6% | 812 |
| 2022/02/14 | 1,107 | 1,110 | 1,085 | 1,092 | -21 | -1.9% | 152 |
| 2022/02/10 | 1,121 | 1,121 | 1,108 | 1,113 | +1 | +0.1% | 27,031 |
| 2022/02/09 | 1,106 | 1,112 | 1,106 | 1,112 | +13 | +1.2% | 103 |
| 2022/02/08 | 1,080 | 1,105 | 1,080 | 1,099 | +4 | +0.4% | 634 |
| 2022/02/07 | 1,098 | 1,099 | 1,089 | 1,095 | -3 | -0.3% | 28,797 |
| 2022/02/04 | 1,091 | 1,098 | 1,090 | 1,098 | +7 | +0.6% | 228 |
| 2022/02/03 | 1,092 | 1,095 | 1,091 | 1,091 | -11 | -1% | 6,839 |
| 2022/02/02 | 1,091 | 1,102 | 1,091 | 1,102 | +21 | +1.9% | 262 |
| 2022/02/01 | 1,089 | 1,094 | 1,078 | 1,081 | +2 | +0.2% | 11,257 |
| 2022/01/31 | 1,068 | 1,080 | 1,068 | 1,079 | +11 | +1% | 32 |
751～
800
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
