1,555
+12 (+0.78%)
株価：2024/05/20 14:54
20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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,284 | 1,284 | 1,271 | 1,281 | -13 | -1% | 8,665 |
| 2023/12/15 | 1,291 | 1,299 | 1,290 | 1,294 | +3 | +0.2% | 58,213 |
| 2023/12/14 | 1,310 | 1,325 | 1,287 | 1,291 | -16 | -1.2% | 10,396 |
| 2023/12/13 | 1,304 | 1,308 | 1,302 | 1,307 | +3 | +0.2% | 120 |
| 2023/12/12 | 1,320 | 1,320 | 1,302 | 1,304 | ±0 | ±0% | 2,009 |
| 2023/12/11 | 1,307 | 1,307 | 1,302 | 1,304 | +20 | +1.6% | 510 |
| 2023/12/08 | 1,297 | 1,299 | 1,284 | 1,284 | -16 | -1.2% | 1,126 |
| 2023/12/07 | 1,308 | 1,308 | 1,299 | 1,300 | -17 | -1.3% | 535 |
| 2023/12/06 | 1,295 | 1,317 | 1,295 | 1,317 | +24 | +1.9% | 574 |
| 2023/12/05 | 1,297 | 1,300 | 1,293 | 1,293 | -7 | -0.5% | 87 |
| 2023/12/04 | 1,309 | 1,309 | 1,297 | 1,300 | -14 | -1.1% | 216 |
| 2023/12/01 | 1,313 | 1,316 | 1,310 | 1,314 | +9 | +0.7% | 8,771 |
| 2023/11/30 | 1,302 | 1,306 | 1,298 | 1,305 | -4 | -0.3% | 10,992 |
| 2023/11/29 | 1,306 | 1,309 | 1,304 | 1,309 | ±0 | ±0% | 11,203 |
| 2023/11/28 | 1,316 | 1,316 | 1,305 | 1,309 | -4 | -0.3% | 334 |
| 2023/11/27 | 1,323 | 1,324 | 1,311 | 1,313 | -7 | -0.5% | 10,400 |
| 2023/11/24 | 1,323 | 1,323 | 1,318 | 1,320 | +8 | +0.6% | 7,761 |
| 2023/11/22 | 1,296 | 1,313 | 1,296 | 1,312 | +10 | +0.8% | 9,258 |
| 2023/11/21 | 1,325 | 1,325 | 1,298 | 1,302 | -2 | -0.2% | 7,438 |
| 2023/11/20 | 1,314 | 1,317 | 1,304 | 1,304 | -2 | -0.2% | 160 |
| 2023/11/17 | 1,295 | 1,306 | 1,295 | 1,306 | +11 | +0.8% | 580 |
| 2023/11/16 | 1,300 | 1,300 | 1,291 | 1,295 | ±0 | ±0% | 6,860 |
| 2023/11/15 | 1,300 | 1,300 | 1,288 | 1,295 | +19 | +1.5% | 5,614 |
| 2023/11/14 | 1,281 | 1,282 | 1,276 | 1,276 | +3 | +0.2% | 83 |
| 2023/11/13 | 1,280 | 1,280 | 1,273 | 1,273 | ±0 | ±0% | 33 |
| 2023/11/10 | 1,265 | 1,273 | 1,262 | 1,273 | +1 | +0.1% | 1,040 |
| 2023/11/09 | 1,256 | 1,273 | 1,254 | 1,272 | +17 | +1.4% | 4,456 |
| 2023/11/08 | 1,270 | 1,270 | 1,255 | 1,255 | -12 | -0.9% | 5,201 |
| 2023/11/07 | 1,285 | 1,285 | 1,267 | 1,267 | -16 | -1.2% | 39,230 |
| 2023/11/06 | 1,283 | 1,288 | 1,282 | 1,283 | +22 | +1.7% | 448 |
| 2023/11/02 | 1,271 | 1,271 | 1,258 | 1,261 | +8 | +0.6% | 268 |
| 2023/11/01 | 1,250 | 1,254 | 1,244 | 1,253 | +33 | +2.7% | 140,958 |
| 2023/10/31 | 1,218 | 1,222 | 1,210 | 1,220 | +15 | +1.2% | 6,801 |
| 2023/10/30 | 1,220 | 1,220 | 1,202 | 1,205 | -15 | -1.2% | 5,809 |
| 2023/10/27 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 80 |
| 2023/10/26 | 1,209 | 1,212 | 1,200 | 1,200 | -20 | -1.6% | 350 |
| 2023/10/25 | 1,220 | 1,229 | 1,220 | 1,220 | +5 | +0.4% | 272 |
| 2023/10/24 | 1,215 | 1,215 | 1,195 | 1,215 | ±0 | ±0% | 144 |
| 2023/10/23 | 1,220 | 1,220 | 1,211 | 1,215 | -7 | -0.6% | 307 |
| 2023/10/20 | 1,219 | 1,228 | 1,215 | 1,222 | -8 | -0.7% | 1,899 |
| 2023/10/19 | 1,232 | 1,235 | 1,225 | 1,230 | -27 | -2.1% | 222 |
| 2023/10/18 | 1,262 | 1,262 | 1,252 | 1,257 | +1 | +0.1% | 130 |
| 2023/10/17 | 1,255 | 1,268 | 1,255 | 1,256 | +14 | +1.1% | 65 |
| 2023/10/16 | 1,260 | 1,260 | 1,242 | 1,242 | -27 | -2.1% | 273 |
| 2023/10/13 | 1,280 | 1,280 | 1,266 | 1,269 | -16 | -1.2% | 42 |
| 2023/10/12 | 1,271 | 1,285 | 1,271 | 1,285 | +16 | +1.3% | 224 |
| 2023/10/11 | 1,272 | 1,274 | 1,268 | 1,269 | -3 | -0.2% | 335 |
| 2023/10/10 | 1,258 | 1,272 | 1,258 | 1,272 | +25 | +2% | 102 |
| 2023/10/06 | 1,247 | 1,251 | 1,242 | 1,247 | +7 | +0.6% | 9,227 |
| 2023/10/05 | 1,231 | 1,245 | 1,231 | 1,240 | +17 | +1.4% | 2,580 |
101～
150
件表示中 / 1468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
