1,534
+9 (+0.59%)
株価：2025/05/02 13:57
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,597 | 1,621 | 1,597 | 1,619 | +12 | +0.7% | 867 |
| 2025/02/17 | 1,615 | 1,615 | 1,597 | 1,607 | +7 | +0.4% | 310 |
| 2025/02/14 | 1,615 | 1,615 | 1,600 | 1,600 | -8 | -0.5% | 1,045 |
| 2025/02/13 | 1,592 | 1,610 | 1,592 | 1,608 | +20 | +1.3% | 165 |
| 2025/02/12 | 1,615 | 1,615 | 1,585 | 1,588 | -2 | -0.1% | 25 |
| 2025/02/10 | 1,614 | 1,614 | 1,585 | 1,590 | ±0 | ±0% | 53 |
| 2025/02/07 | 1,600 | 1,600 | 1,585 | 1,590 | -9 | -0.6% | 1,022 |
| 2025/02/06 | 1,600 | 1,606 | 1,598 | 1,599 | +3 | +0.2% | 11 |
| 2025/02/05 | 1,602 | 1,602 | 1,592 | 1,596 | -5 | -0.3% | 41 |
| 2025/02/04 | 1,614 | 1,614 | 1,601 | 1,601 | +13 | +0.8% | 326 |
| 2025/02/03 | 1,600 | 1,605 | 1,586 | 1,588 | -37 | -2.3% | 216 |
| 2025/01/31 | 1,621 | 1,625 | 1,619 | 1,625 | +6 | +0.4% | 32 |
| 2025/01/30 | 1,619 | 1,619 | 1,613 | 1,619 | +2 | +0.1% | 16 |
| 2025/01/29 | 1,619 | 1,619 | 1,616 | 1,617 | +5 | +0.3% | 16 |
| 2025/01/28 | 1,619 | 1,619 | 1,598 | 1,612 | +2 | +0.1% | 175 |
| 2025/01/27 | 1,599 | 1,612 | 1,599 | 1,610 | +15 | +0.9% | 162 |
| 2025/01/24 | 1,600 | 1,605 | 1,594 | 1,595 | +3 | +0.2% | 59 |
| 2025/01/23 | 1,600 | 1,600 | 1,586 | 1,592 | +1 | +0.1% | 258 |
| 2025/01/22 | 1,596 | 1,596 | 1,588 | 1,591 | +12 | +0.8% | 5,348 |
| 2025/01/21 | 1,590 | 1,590 | 1,573 | 1,579 | -1 | -0.1% | 1,299 |
| 2025/01/20 | 1,570 | 1,580 | 1,570 | 1,580 | +18 | +1.2% | 6,275 |
| 2025/01/17 | 1,568 | 1,568 | 1,545 | 1,562 | -8 | -0.5% | 1,194 |
| 2025/01/16 | 1,579 | 1,584 | 1,566 | 1,570 | -8 | -0.5% | 5,586 |
| 2025/01/15 | 1,589 | 1,589 | 1,578 | 1,578 | +23 | +1.5% | 7 |
| 2025/01/14 | 1,603 | 1,603 | 1,552 | 1,555 | -25 | -1.6% | 584 |
| 2025/01/10 | 1,594 | 1,594 | 1,580 | 1,580 | -15 | -0.9% | 250 |
| 2025/01/09 | 1,611 | 1,611 | 1,589 | 1,595 | -15 | -0.9% | 1,459 |
| 2025/01/08 | 1,610 | 1,611 | 1,603 | 1,610 | -7 | -0.4% | 78 |
| 2025/01/07 | 1,595 | 1,622 | 1,595 | 1,617 | +27 | +1.7% | 1,151 |
| 2025/01/06 | 1,617 | 1,617 | 1,588 | 1,590 | -19 | -1.2% | 27,197 |
| 2024/12/30 | 1,621 | 1,625 | 1,608 | 1,609 | -12 | -0.7% | 200 |
| 2024/12/27 | 1,601 | 1,621 | 1,601 | 1,621 | +27 | +1.7% | 542 |
| 2024/12/26 | 1,583 | 1,596 | 1,583 | 1,594 | +12 | +0.8% | 1,280 |
| 2024/12/25 | 1,586 | 1,586 | 1,573 | 1,582 | -3 | -0.2% | 843 |
| 2024/12/24 | 1,591 | 1,591 | 1,584 | 1,585 | -1 | -0.1% | 21 |
| 2024/12/23 | 1,580 | 1,590 | 1,579 | 1,586 | +13 | +0.8% | 863 |
| 2024/12/20 | 1,581 | 1,583 | 1,573 | 1,573 | -9 | -0.6% | 777 |
| 2024/12/19 | 1,559 | 1,585 | 1,559 | 1,582 | -4 | -0.3% | 10,558 |
| 2024/12/18 | 1,600 | 1,600 | 1,583 | 1,586 | -7 | -0.4% | 870 |
| 2024/12/17 | 1,600 | 1,600 | 1,593 | 1,593 | -1 | -0.1% | 166 |
| 2024/12/16 | 1,604 | 1,605 | 1,594 | 1,594 | -10 | -0.6% | 56 |
| 2024/12/13 | 1,618 | 1,618 | 1,595 | 1,604 | -13 | -0.8% | 83 |
| 2024/12/12 | 1,586 | 1,621 | 1,586 | 1,617 | +23 | +1.4% | 3,345 |
| 2024/12/11 | 1,638 | 1,638 | 1,594 | 1,594 | -6 | -0.4% | 134 |
| 2024/12/10 | 1,604 | 1,607 | 1,593 | 1,600 | +6 | +0.4% | 22,712 |
| 2024/12/09 | 1,599 | 1,601 | 1,592 | 1,594 | +1 | +0.1% | 2,103 |
| 2024/12/06 | 1,602 | 1,602 | 1,591 | 1,593 | -10 | -0.6% | 2,063 |
| 2024/12/05 | 1,630 | 1,639 | 1,600 | 1,603 | ±0 | ±0% | 19 |
| 2024/12/04 | 1,602 | 1,614 | 1,597 | 1,603 | -9 | -0.6% | 9,470 |
| 2024/12/03 | 1,626 | 1,626 | 1,602 | 1,612 | +26 | +1.6% | 2,139 |
51～
100
件表示中 / 1702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
