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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 947 | 949 | 946 | 948 | +3 | +0.3% | 659 |
| 2019/10/24 | 946 | 948 | 945 | 945 | +5 | +0.5% | 1,762 |
| 2019/10/23 | 935 | 941 | 932 | 940 | +6 | +0.6% | 295 |
| 2019/10/21 | 931 | 936 | 931 | 934 | +4 | +0.4% | 1,536 |
| 2019/10/18 | 931 | 935 | 929 | 930 | -1 | -0.1% | 2,328 |
| 2019/10/17 | 931 | 934 | 931 | 931 | -10 | -1.1% | 923 |
| 2019/10/16 | 946 | 950 | 941 | 941 | +4 | +0.4% | 807 |
| 2019/10/15 | 936 | 939 | 934 | 937 | +14 | +1.5% | 23,067 |
| 2019/10/11 | 926 | 928 | 922 | 923 | +7 | +0.8% | 57,620 |
| 2019/10/10 | 919 | 919 | 910 | 916 | -1 | -0.1% | 727 |
| 2019/10/09 | 911 | 918 | 911 | 917 | -3 | -0.3% | 1,429 |
| 2019/10/08 | 917 | 922 | 917 | 920 | +8 | +0.9% | 80,819 |
| 2019/10/07 | 915 | 915 | 912 | 912 | ±0 | ±0% | 1,324 |
| 2019/10/04 | 908 | 912 | 906 | 912 | +3 | +0.3% | 806 |
| 2019/10/03 | 910 | 910 | 906 | 909 | -16 | -1.7% | 44,614 |
| 2019/10/02 | 922 | 925 | 921 | 925 | -1 | -0.1% | 16,704 |
| 2019/10/01 | 922 | 929 | 922 | 926 | +5 | +0.5% | 15,312 |
| 2019/09/30 | 920 | 921 | 916 | 921 | -3 | -0.3% | 68,228 |
| 2019/09/27 | 933 | 933 | 917 | 924 | -4 | -0.4% | 57,001 |
| 2019/09/26 | 936 | 939 | 927 | 928 | -2 | -0.2% | 168,189 |
| 2019/09/25 | 924 | 930 | 924 | 930 | +1 | +0.1% | 1,740 |
| 2019/09/24 | 926 | 932 | 926 | 929 | +5 | +0.5% | 32,558 |
| 2019/09/20 | 928 | 930 | 924 | 924 | +3 | +0.3% | 41,337 |
| 2019/09/19 | 948 | 952 | 920 | 921 | -57 | -5.8% | 235,456 |
| 2019/09/18 | 954 | 978 | 948 | 978 | +33 | +3.5% | 11,831 |
| 2019/09/17 | 942 | 945 | 939 | 945 | +1 | +0.1% | 1,196 |
| 2019/09/13 | 944 | 946 | 938 | 944 | +4 | +0.4% | 10,063 |
| 2019/09/12 | 935 | 940 | 928 | 940 | +10 | +1.1% | 2,037 |
| 2019/09/11 | 915 | 932 | 914 | 930 | +22 | +2.4% | 20,311 |
| 2019/09/10 | 906 | 910 | 905 | 908 | +2 | +0.2% | 802 |
| 2019/09/09 | 890 | 908 | 890 | 906 | +14 | +1.6% | 16,660 |
| 2019/09/06 | 900 | 900 | 888 | 892 | +6 | +0.7% | 6,358 |
| 2019/09/05 | 875 | 892 | 875 | 886 | +13 | +1.5% | 14,809 |
| 2019/09/04 | 864 | 874 | 864 | 873 | +1 | +0.1% | 11,096 |
| 2019/09/03 | 872 | 874 | 869 | 872 | ±0 | ±0% | 10,381 |
| 2019/09/02 | 871 | 882 | 865 | 872 | +3 | +0.3% | 11,146 |
| 2019/08/30 | 865 | 869 | 863 | 869 | +10 | +1.2% | 7,945 |
| 2019/08/29 | 863 | 863 | 855 | 859 | -1 | -0.1% | 13,681 |
| 2019/08/28 | 866 | 866 | 860 | 860 | +4 | +0.5% | 16,590 |
| 2019/08/27 | 857 | 860 | 856 | 856 | +3 | +0.4% | 70,115 |
| 2019/08/26 | 849 | 854 | 842 | 853 | -11 | -1.3% | 77,715 |
| 2019/08/23 | 862 | 865 | 862 | 864 | +4 | +0.5% | 8,862 |
| 2019/08/22 | 861 | 862 | 860 | 860 | +1 | +0.1% | 2,936 |
| 2019/08/21 | 857 | 860 | 855 | 859 | -3 | -0.3% | 3,975 |
| 2019/08/20 | 859 | 862 | 857 | 862 | +7 | +0.8% | 4,228 |
| 2019/08/19 | 858 | 858 | 852 | 855 | +3 | +0.4% | 964 |
| 2019/08/16 | 847 | 852 | 846 | 852 | +3 | +0.4% | 5,015 |
| 2019/08/15 | 843 | 850 | 841 | 849 | -9 | -1% | 26,221 |
| 2019/08/14 | 862 | 862 | 856 | 858 | +6 | +0.7% | 25,930 |
| 2019/08/13 | 856 | 856 | 851 | 852 | -11 | -1.3% | 19,435 |
1351～
1400
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
