1,534
+9 (+0.59%)
株価：2025/05/02 13:57
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,500 | 1,500 | 1,475 | 1,481 | +11 | +0.7% | 1,071 |
| 2024/09/17 | 1,527 | 1,527 | 1,464 | 1,470 | -27 | -1.8% | 1,155 |
| 2024/09/13 | 1,514 | 1,514 | 1,495 | 1,497 | -16 | -1.1% | 23 |
| 2024/09/12 | 1,507 | 1,513 | 1,497 | 1,513 | +49 | +3.3% | 9,864 |
| 2024/09/11 | 1,490 | 1,493 | 1,464 | 1,464 | -39 | -2.6% | 627 |
| 2024/09/10 | 1,502 | 1,510 | 1,502 | 1,503 | +11 | +0.7% | 575 |
| 2024/09/09 | 1,468 | 1,492 | 1,460 | 1,492 | -12 | -0.8% | 724 |
| 2024/09/06 | 1,521 | 1,522 | 1,504 | 1,504 | -26 | -1.7% | 24,984 |
| 2024/09/05 | 1,565 | 1,565 | 1,514 | 1,530 | +5 | +0.3% | 57 |
| 2024/09/04 | 1,537 | 1,542 | 1,525 | 1,525 | -56 | -3.5% | 235 |
| 2024/09/03 | 1,573 | 1,581 | 1,573 | 1,581 | +10 | +0.6% | 131 |
| 2024/09/02 | 1,576 | 1,580 | 1,564 | 1,571 | +2 | +0.1% | 175 |
| 2024/08/30 | 1,560 | 1,569 | 1,560 | 1,569 | +11 | +0.7% | 441 |
| 2024/08/29 | 1,555 | 1,560 | 1,553 | 1,558 | +2 | +0.1% | 101 |
| 2024/08/28 | 1,536 | 1,557 | 1,536 | 1,556 | +4 | +0.3% | 188 |
| 2024/08/27 | 1,540 | 1,553 | 1,540 | 1,552 | +9 | +0.6% | 45 |
| 2024/08/26 | 1,549 | 1,549 | 1,536 | 1,543 | -13 | -0.8% | 726 |
| 2024/08/23 | 1,553 | 1,558 | 1,549 | 1,556 | +10 | +0.6% | 91 |
| 2024/08/22 | 1,549 | 1,551 | 1,543 | 1,546 | +2 | +0.1% | 1,073 |
| 2024/08/21 | 1,531 | 1,544 | 1,531 | 1,544 | -10 | -0.6% | 21 |
| 2024/08/20 | 1,549 | 1,554 | 1,545 | 1,554 | +20 | +1.3% | 237 |
| 2024/08/19 | 1,547 | 1,553 | 1,530 | 1,534 | -23 | -1.5% | 721 |
| 2024/08/16 | 1,547 | 1,557 | 1,539 | 1,557 | +49 | +3.2% | 9,503 |
| 2024/08/15 | 1,503 | 1,517 | 1,499 | 1,508 | +19 | +1.3% | 28,615 |
| 2024/08/14 | 1,497 | 1,504 | 1,484 | 1,489 | +11 | +0.7% | 469 |
| 2024/08/13 | 1,464 | 1,478 | 1,464 | 1,478 | +41 | +2.9% | 298 |
| 2024/08/09 | 1,464 | 1,464 | 1,437 | 1,437 | +13 | +0.9% | 749 |
| 2024/08/08 | 1,479 | 1,479 | 1,424 | 1,424 | -27 | -1.9% | 186 |
| 2024/08/07 | 1,390 | 1,480 | 1,390 | 1,451 | +72 | +5.2% | 8,740 |
| 2024/08/06 | 1,500 | 1,560 | 1,376 | 1,379 | -111 | -7.4% | 1,390 |
| 2024/08/05 | 1,356 | 1,490 | 1,320 | 1,490 | +13 | +0.9% | 2,086 |
| 2024/08/02 | 1,538 | 1,538 | 1,477 | 1,477 | -101 | -6.4% | 10,182 |
| 2024/08/01 | 1,649 | 1,650 | 1,574 | 1,578 | -42 | -2.6% | 714 |
| 2024/07/31 | 1,584 | 1,620 | 1,584 | 1,620 | +26 | +1.6% | 368 |
| 2024/07/30 | 1,591 | 1,595 | 1,584 | 1,594 | -8 | -0.5% | 123 |
| 2024/07/29 | 1,585 | 1,602 | 1,585 | 1,602 | +39 | +2.5% | 133 |
| 2024/07/26 | 1,573 | 1,583 | 1,563 | 1,563 | -4 | -0.3% | 4,114 |
| 2024/07/25 | 1,586 | 1,589 | 1,567 | 1,567 | -51 | -3.2% | 397 |
| 2024/07/24 | 1,675 | 1,675 | 1,618 | 1,618 | -22 | -1.3% | 53 |
| 2024/07/23 | 1,644 | 1,649 | 1,640 | 1,640 | +4 | +0.2% | 573 |
| 2024/07/22 | 1,684 | 1,684 | 1,635 | 1,636 | -14 | -0.8% | 210 |
| 2024/07/19 | 1,649 | 1,651 | 1,641 | 1,650 | -8 | -0.5% | 193 |
| 2024/07/18 | 1,651 | 1,665 | 1,650 | 1,658 | -20 | -1.2% | 152 |
| 2024/07/17 | 1,678 | 1,680 | 1,672 | 1,678 | +5 | +0.3% | 6,178 |
| 2024/07/16 | 1,671 | 1,679 | 1,671 | 1,673 | +7 | +0.4% | 871 |
| 2024/07/12 | 1,695 | 1,695 | 1,664 | 1,666 | -28 | -1.7% | 31,744 |
| 2024/07/11 | 1,701 | 1,701 | 1,687 | 1,694 | +14 | +0.8% | 89 |
| 2024/07/10 | 1,666 | 1,681 | 1,666 | 1,680 | +9 | +0.5% | 504 |
| 2024/07/09 | 1,658 | 1,671 | 1,655 | 1,671 | +17 | +1% | 363 |
| 2024/07/08 | 1,660 | 1,663 | 1,654 | 1,654 | -4 | -0.2% | 7,055 |
151～
200
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
