1,545
+11 (+0.72%)
株価：2025/05/07 13:53
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/04 | 1,232 | 1,232 | 1,223 | 1,223 | -22 | -1.8% | 1,079 |
| 2023/10/03 | 1,263 | 1,263 | 1,245 | 1,245 | -20 | -1.6% | 500 |
| 2023/10/02 | 1,278 | 1,286 | 1,265 | 1,265 | -3 | -0.2% | 2,005 |
| 2023/09/29 | 1,284 | 1,284 | 1,268 | 1,268 | -14 | -1.1% | 488 |
| 2023/09/28 | 1,285 | 1,288 | 1,273 | 1,282 | -3 | -0.2% | 327 |
| 2023/09/27 | 1,280 | 1,285 | 1,274 | 1,285 | -4 | -0.3% | 1,049 |
| 2023/09/26 | 1,294 | 1,294 | 1,287 | 1,289 | -5 | -0.4% | 12 |
| 2023/09/25 | 1,293 | 1,294 | 1,289 | 1,294 | +3 | +0.2% | 297 |
| 2023/09/22 | 1,280 | 1,291 | 1,280 | 1,291 | -2 | -0.2% | 2,868 |
| 2023/09/21 | 1,300 | 1,302 | 1,293 | 1,293 | -15 | -1.1% | 179 |
| 2023/09/20 | 1,321 | 1,321 | 1,306 | 1,308 | -3 | -0.2% | 227 |
| 2023/09/19 | 1,317 | 1,321 | 1,311 | 1,311 | -11 | -0.8% | 2,413 |
| 2023/09/15 | 1,320 | 1,325 | 1,317 | 1,322 | +9 | +0.7% | 4,613 |
| 2023/09/14 | 1,303 | 1,313 | 1,301 | 1,313 | +18 | +1.4% | 42 |
| 2023/09/13 | 1,296 | 1,298 | 1,293 | 1,295 | ±0 | ±0% | 53 |
351～
400
件表示中 / 1703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
