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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,012 | 1,012 | 1,006 | 1,008 | -17 | -1.7% | 1,516 |
| 2018/10/05 | 1,025 | 1,026 | 1,022 | 1,025 | -3 | -0.3% | 1,566 |
| 2018/10/04 | 1,039 | 1,039 | 1,026 | 1,028 | -6 | -0.6% | 1,532 |
| 2018/10/03 | 1,043 | 1,043 | 1,033 | 1,034 | -9 | -0.9% | 2,120 |
| 2018/10/02 | 1,045 | 1,049 | 1,042 | 1,043 | +4 | +0.4% | 1,509 |
| 2018/10/01 | 1,038 | 1,041 | 1,036 | 1,039 | ±0 | ±0% | 3,147 |
| 2018/09/28 | 1,035 | 1,043 | 1,035 | 1,039 | +8 | +0.8% | 8,644 |
| 2018/09/27 | 1,037 | 1,040 | 1,031 | 1,031 | -9 | -0.9% | 1,566 |
| 2018/09/26 | 1,034 | 1,040 | 1,032 | 1,040 | +12 | +1.2% | 1,761 |
| 2018/09/25 | 1,020 | 1,028 | 1,020 | 1,028 | +9 | +0.9% | 13,254 |
| 2018/09/21 | 1,016 | 1,019 | 1,015 | 1,019 | +3 | +0.3% | 1,216 |
| 2018/09/20 | 1,014 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 400 |
| 2018/09/19 | 1,009 | 1,015 | 1,009 | 1,012 | +13 | +1.3% | 499 |
| 2018/09/18 | 980 | 1,000 | 980 | 999 | +21 | +2.1% | 10,180 |
| 2018/09/14 | 978 | 980 | 976 | 978 | +10 | +1% | 36 |
| 2018/09/13 | 964 | 973 | 964 | 968 | +9 | +0.9% | 58 |
| 2018/09/12 | 967 | 967 | 959 | 959 | -5 | -0.5% | 120 |
| 2018/09/11 | 957 | 964 | 957 | 964 | +7 | +0.7% | 2 |
| 2018/09/10 | 953 | 958 | 952 | 957 | +4 | +0.4% | 9 |
| 2018/09/07 | 955 | 955 | 949 | 953 | -4 | -0.4% | 7,112 |
| 2018/09/06 | 957 | 958 | 956 | 957 | -9 | -0.9% | 4,345 |
| 2018/09/05 | 970 | 970 | 964 | 966 | -6 | -0.6% | 47 |
| 2018/09/04 | 974 | 974 | 971 | 972 | -2 | -0.2% | 14 |
| 2018/09/03 | 977 | 977 | 972 | 974 | -6 | -0.6% | 63 |
| 2018/08/31 | 976 | 980 | 975 | 980 | +2 | +0.2% | 28 |
| 2018/08/30 | 985 | 985 | 978 | 978 | -4 | -0.4% | 71 |
| 2018/08/29 | 981 | 982 | 981 | 982 | +6 | +0.6% | 3 |
| 2018/08/28 | 980 | 983 | 976 | 976 | ±0 | ±0% | 135 |
| 2018/08/27 | 970 | 976 | 970 | 976 | +11 | +1.1% | 75 |
| 2018/08/24 | 962 | 966 | 962 | 965 | +7 | +0.7% | 51 |
| 2018/08/23 | 957 | 962 | 956 | 958 | +3 | +0.3% | 18 |
| 2018/08/22 | 953 | 957 | 950 | 955 | +3 | +0.3% | 88 |
| 2018/08/21 | 954 | 955 | 950 | 952 | -5 | -0.5% | 254 |
| 2018/08/20 | 959 | 959 | 955 | 957 | -2 | -0.2% | 325 |
| 2018/08/17 | 962 | 962 | 957 | 959 | +5 | +0.5% | 452 |
| 2018/08/16 | 951 | 954 | 944 | 954 | -6 | -0.6% | 537 |
| 2018/08/15 | 966 | 966 | 957 | 960 | -2 | -0.2% | 18 |
| 2018/08/14 | 956 | 962 | 956 | 962 | +11 | +1.2% | 727 |
| 2018/08/13 | 960 | 960 | 950 | 951 | -15 | -1.6% | 3,556 |
| 2018/08/10 | 975 | 975 | 965 | 966 | -9 | -0.9% | 2,050 |
| 2018/08/09 | 976 | 978 | 974 | 975 | -3 | -0.3% | 210 |
| 2018/08/08 | 979 | 982 | 978 | 978 | -1 | -0.1% | 13 |
| 2018/08/07 | 974 | 979 | 974 | 979 | +3 | +0.3% | 2,004 |
| 2018/08/06 | 980 | 982 | 976 | 976 | -3 | -0.3% | 33 |
| 2018/08/03 | 982 | 982 | 978 | 979 | -3 | -0.3% | 572 |
| 2018/08/02 | 991 | 992 | 982 | 982 | -7 | -0.7% | 88 |
| 2018/08/01 | 989 | 991 | 989 | 989 | +4 | +0.4% | 14,002 |
| 2018/07/31 | 994 | 994 | 983 | 985 | -10 | -1% | 107 |
| 2018/07/30 | 997 | 997 | 994 | 995 | -2 | -0.2% | 168 |
| 2018/07/27 | 996 | 997 | 995 | 997 | +5 | +0.5% | 356 |
1601～
1650
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
