1,543
+9 (+0.59%)
株価：2025/05/07 12:49
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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 874 | 875 | 867 | 873 | -4 | -0.5% | 3,882 |
| 2018/12/18 | 883 | 884 | 877 | 877 | -19 | -2.1% | 371 |
| 2018/12/17 | 894 | 898 | 894 | 896 | +2 | +0.2% | 36 |
| 2018/12/14 | 906 | 907 | 894 | 894 | -15 | -1.7% | 175 |
| 2018/12/13 | 906 | 911 | 904 | 909 | +8 | +0.9% | 27,109 |
| 2018/12/12 | 900 | 902 | 894 | 901 | +16 | +1.8% | 663 |
| 2018/12/11 | 895 | 895 | 882 | 885 | -8 | -0.9% | 56,337 |
| 2018/12/10 | 912 | 912 | 889 | 893 | -15 | -1.7% | 2,441 |
| 2018/12/07 | 911 | 911 | 902 | 908 | +5 | +0.6% | 5,046 |
| 2018/12/06 | 914 | 914 | 897 | 903 | -15 | -1.6% | 56,159 |
| 2018/12/05 | 911 | 926 | 911 | 918 | -8 | -0.9% | 23,946 |
| 2018/12/04 | 946 | 946 | 925 | 926 | -22 | -2.3% | 37,161 |
| 2018/12/03 | 948 | 951 | 948 | 948 | +12 | +1.3% | 75 |
| 2018/11/30 | 931 | 936 | 931 | 936 | +5 | +0.5% | 7 |
| 2018/11/29 | 935 | 937 | 931 | 931 | +2 | +0.2% | 5,538 |
| 2018/11/28 | 926 | 929 | 926 | 929 | +6 | +0.7% | 2,173 |
| 2018/11/27 | 918 | 923 | 918 | 923 | +7 | +0.8% | 208 |
| 2018/11/26 | 931 | 931 | 914 | 916 | ±0 | ±0% | 474 |
| 2018/11/22 | 915 | 916 | 910 | 916 | +8 | +0.9% | 141,127 |
| 2018/11/21 | 901 | 908 | 900 | 908 | -6 | -0.7% | 2,212 |
| 2018/11/20 | 914 | 914 | 911 | 914 | -8 | -0.9% | 17 |
| 2018/11/19 | 914 | 922 | 914 | 922 | +4 | +0.4% | 76 |
| 2018/11/16 | 922 | 925 | 918 | 918 | -1 | -0.1% | 33 |
| 2018/11/15 | 917 | 919 | 915 | 919 | ±0 | ±0% | 88 |
| 2018/11/14 | 927 | 927 | 919 | 919 | +2 | +0.2% | 1,255 |
| 2018/11/13 | 924 | 924 | 909 | 917 | -19 | -2% | 1,575 |
| 2018/11/12 | 936 | 936 | 935 | 936 | ±0 | ±0% | 16 |
| 2018/11/09 | 940 | 944 | 936 | 936 | -7 | -0.7% | 85 |
| 2018/11/08 | 938 | 947 | 938 | 943 | +16 | +1.7% | 250 |
| 2018/11/07 | 931 | 935 | 927 | 927 | -1 | -0.1% | 30 |
| 2018/11/06 | 926 | 929 | 926 | 928 | +7 | +0.8% | 6 |
| 2018/11/05 | 928 | 928 | 921 | 921 | -8 | -0.9% | 2,035 |
| 2018/11/02 | 923 | 934 | 920 | 929 | +15 | +1.6% | 34 |
| 2018/11/01 | 929 | 929 | 914 | 914 | -12 | -1.3% | 30 |
| 2018/10/31 | 916 | 926 | 916 | 926 | +19 | +2.1% | 45 |
| 2018/10/30 | 896 | 907 | 895 | 907 | +9 | +1% | 24 |
| 2018/10/29 | 913 | 913 | 896 | 898 | -2 | -0.2% | 1,458 |
| 2018/10/26 | 921 | 921 | 896 | 900 | -7 | -0.8% | 2,012 |
| 2018/10/25 | 914 | 914 | 906 | 907 | -28 | -3% | 7,954 |
| 2018/10/24 | 939 | 945 | 929 | 935 | ±0 | ±0% | 43,956 |
| 2018/10/23 | 949 | 949 | 935 | 935 | -25 | -2.6% | 5,096 |
| 2018/10/22 | 956 | 962 | 950 | 960 | -2 | -0.2% | 1,193 |
| 2018/10/19 | 955 | 962 | 951 | 962 | -3 | -0.3% | 3,360 |
| 2018/10/18 | 971 | 972 | 962 | 965 | -3 | -0.3% | 42,549 |
| 2018/10/17 | 973 | 973 | 964 | 968 | ±0 | ±0% | 14,939 |
| 2018/10/16 | 968 | 968 | 960 | 968 | ±0 | ±0% | 957 |
| 2018/10/15 | 976 | 976 | 964 | 968 | -7 | -0.7% | 1,843 |
| 2018/10/12 | 969 | 976 | 967 | 975 | +2 | +0.2% | 675 |
| 2018/10/11 | 1,011 | 1,011 | 973 | 973 | -38 | -3.8% | 4,812 |
| 2018/10/10 | 1,010 | 1,011 | 1,003 | 1,011 | +3 | +0.3% | 234 |
1551～
1600
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
