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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 1,001 | 1,004 | 1,000 | 1,002 | +5 | +0.5% | 25,845 |
| 2020/01/09 | 991 | 998 | 991 | 997 | +16 | +1.6% | 5,367 |
| 2020/01/08 | 981 | 985 | 971 | 981 | -13 | -1.3% | 155,719 |
| 2020/01/07 | 979 | 994 | 979 | 994 | +17 | +1.7% | 19,768 |
| 2020/01/06 | 977 | 977 | 973 | 977 | -13 | -1.3% | 70,827 |
| 2019/12/30 | 992 | 993 | 988 | 990 | -6 | -0.6% | 6,000 |
| 2019/12/27 | 994 | 998 | 994 | 996 | +3 | +0.3% | 7,675 |
| 2019/12/26 | 987 | 993 | 987 | 993 | +6 | +0.6% | 107,596 |
| 2019/12/25 | 988 | 990 | 987 | 987 | -2 | -0.2% | 260 |
| 2019/12/24 | 990 | 990 | 989 | 989 | -2 | -0.2% | 54 |
| 2019/12/23 | 995 | 995 | 990 | 991 | ±0 | ±0% | 1,180 |
| 2019/12/20 | 994 | 994 | 989 | 991 | -3 | -0.3% | 96 |
| 2019/12/19 | 997 | 997 | 992 | 994 | ±0 | ±0% | 157 |
| 2019/12/18 | 997 | 999 | 994 | 994 | -4 | -0.4% | 88 |
| 2019/12/17 | 995 | 998 | 994 | 998 | +7 | +0.7% | 385 |
| 2019/12/16 | 990 | 994 | 989 | 991 | -2 | -0.2% | 596 |
| 2019/12/13 | 991 | 995 | 989 | 993 | +16 | +1.6% | 1,848 |
| 2019/12/12 | 978 | 978 | 974 | 977 | -1 | -0.1% | 81 |
| 2019/12/11 | 984 | 984 | 975 | 978 | -4 | -0.4% | 272 |
| 2019/12/10 | 983 | 983 | 980 | 982 | +4 | +0.4% | 384 |
| 2019/12/09 | 981 | 981 | 976 | 978 | +5 | +0.5% | 440 |
| 2019/12/06 | 974 | 975 | 973 | 973 | ±0 | ±0% | 10 |
| 2019/12/05 | 972 | 976 | 971 | 973 | +5 | +0.5% | 204 |
| 2019/12/04 | 970 | 970 | 965 | 968 | -5 | -0.5% | 4,450 |
| 2019/12/03 | 970 | 973 | 967 | 973 | -2 | -0.2% | 30,536 |
| 2019/12/02 | 971 | 977 | 971 | 975 | +6 | +0.6% | 12,042 |
| 2019/11/29 | 974 | 977 | 969 | 969 | -3 | -0.3% | 126 |
| 2019/11/28 | 975 | 977 | 972 | 972 | -1 | -0.1% | 348,410 |
| 2019/11/27 | 977 | 977 | 973 | 973 | +3 | +0.3% | 50,638 |
| 2019/11/26 | 977 | 978 | 970 | 970 | -1 | -0.1% | 134,765 |
| 2019/11/25 | 971 | 973 | 971 | 971 | +5 | +0.5% | 52 |
| 2019/11/22 | 965 | 969 | 964 | 966 | +4 | +0.4% | 27 |
| 2019/11/21 | 963 | 963 | 952 | 962 | -1 | -0.1% | 50 |
| 2019/11/20 | 963 | 964 | 959 | 963 | -3 | -0.3% | 228 |
| 2019/11/19 | 965 | 966 | 963 | 966 | +1 | +0.1% | 337 |
| 2019/11/18 | 962 | 965 | 962 | 965 | +2 | +0.2% | 13 |
| 2019/11/15 | 958 | 965 | 958 | 963 | +4 | +0.4% | 41 |
| 2019/11/14 | 965 | 965 | 955 | 959 | -9 | -0.9% | 2,233 |
| 2019/11/13 | 973 | 973 | 966 | 968 | -5 | -0.5% | 142 |
| 2019/11/12 | 970 | 973 | 969 | 973 | +2 | +0.2% | 52 |
| 2019/11/11 | 975 | 975 | 971 | 971 | -1 | -0.1% | 272 |
| 2019/11/08 | 981 | 982 | 971 | 972 | -4 | -0.4% | 38,389 |
| 2019/11/07 | 971 | 976 | 971 | 976 | +4 | +0.4% | 4,063 |
| 2019/11/06 | 977 | 977 | 972 | 972 | -3 | -0.3% | 52 |
| 2019/11/05 | 970 | 975 | 966 | 975 | +17 | +1.8% | 173 |
| 2019/11/01 | 954 | 958 | 954 | 958 | -6 | -0.6% | 384 |
| 2019/10/31 | 961 | 964 | 961 | 964 | +5 | +0.5% | 32 |
| 2019/10/30 | 957 | 962 | 957 | 959 | +3 | +0.3% | 3,665 |
| 2019/10/29 | 952 | 959 | 952 | 956 | +6 | +0.6% | 3,337 |
| 2019/10/28 | 950 | 950 | 950 | 950 | +2 | +0.2% | 694 |
1301～
1350
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
