1,790
-13 (-0.72%)
株価：2025/09/17 14:37
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 1,568 | 1,569 | 1,563 | 1,563 | -12 | -0.8% | 17 |
| 2025/05/21 | 1,581 | 1,586 | 1,575 | 1,575 | -3 | -0.2% | 286 |
| 2025/05/20 | 1,589 | 1,589 | 1,578 | 1,578 | +1 | +0.1% | 37 |
| 2025/05/19 | 1,580 | 1,580 | 1,575 | 1,577 | -3 | -0.2% | 18 |
| 2025/05/16 | 1,584 | 1,584 | 1,576 | 1,580 | ±0 | ±0% | 3,363 |
| 2025/05/15 | 1,586 | 1,588 | 1,579 | 1,580 | -9 | -0.6% | 91 |
| 2025/05/14 | 1,516 | 1,594 | 1,516 | 1,589 | +74 | +4.9% | 826 |
| 2025/05/13 | 1,601 | 1,603 | 1,515 | 1,515 | -55 | -3.5% | 469 |
| 2025/05/12 | 1,581 | 1,581 | 1,567 | 1,570 | -4 | -0.3% | 3,363 |
| 2025/05/09 | 1,558 | 1,574 | 1,558 | 1,574 | +29 | +1.9% | 77 |
| 2025/05/08 | 1,550 | 1,550 | 1,540 | 1,545 | ±0 | ±0% | 858 |
| 2025/05/07 | 1,543 | 1,545 | 1,536 | 1,545 | +11 | +0.7% | 1,161 |
| 2025/05/02 | 1,536 | 1,539 | 1,526 | 1,534 | +9 | +0.6% | 1,357 |
| 2025/05/01 | 1,525 | 1,530 | 1,522 | 1,525 | +1 | +0.1% | 425 |
| 2025/04/30 | 1,521 | 1,524 | 1,518 | 1,524 | +13 | +0.9% | 318 |
| 2025/04/28 | 1,516 | 1,518 | 1,511 | 1,511 | +12 | +0.8% | 366 |
| 2025/04/25 | 1,481 | 1,508 | 1,481 | 1,499 | +19 | +1.3% | 336 |
| 2025/04/24 | 1,489 | 1,489 | 1,480 | 1,480 | +2 | +0.1% | 501 |
| 2025/04/23 | 1,483 | 1,483 | 1,478 | 1,478 | +20 | +1.4% | 510 |
51～
100
件表示中 / 1795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
