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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,294 | 1,297 | 1,290 | 1,295 | +5 | +0.4% | 29 |
| 2023/09/11 | 1,295 | 1,295 | 1,287 | 1,290 | -4 | -0.3% | 7,147 |
| 2023/09/08 | 1,325 | 1,325 | 1,290 | 1,294 | -10 | -0.8% | 409 |
| 2023/09/07 | 1,309 | 1,312 | 1,304 | 1,304 | -6 | -0.5% | 2,164 |
| 2023/09/06 | 1,310 | 1,313 | 1,307 | 1,310 | +8 | +0.6% | 5,669 |
| 2023/09/05 | 1,300 | 1,303 | 1,296 | 1,302 | +4 | +0.3% | 82 |
| 2023/09/04 | 1,292 | 1,298 | 1,290 | 1,298 | +9 | +0.7% | 3,742 |
| 2023/09/01 | 1,278 | 1,292 | 1,275 | 1,289 | +9 | +0.7% | 5,437 |
| 2023/08/31 | 1,271 | 1,281 | 1,271 | 1,280 | +7 | +0.5% | 1,252 |
| 2023/08/30 | 1,272 | 1,275 | 1,270 | 1,273 | +10 | +0.8% | 54 |
| 2023/08/29 | 1,266 | 1,268 | 1,263 | 1,263 | ±0 | ±0% | 38 |
| 2023/08/28 | 1,253 | 1,263 | 1,250 | 1,263 | +20 | +1.6% | 2,332 |
| 2023/08/25 | 1,244 | 1,247 | 1,242 | 1,243 | -14 | -1.1% | 197 |
| 2023/08/24 | 1,252 | 1,257 | 1,248 | 1,257 | +10 | +0.8% | 5,478 |
| 2023/08/23 | 1,235 | 1,247 | 1,235 | 1,247 | +4 | +0.3% | 64 |
| 2023/08/22 | 1,241 | 1,243 | 1,241 | 1,243 | +10 | +0.8% | 136 |
| 2023/08/21 | 1,234 | 1,238 | 1,228 | 1,233 | +7 | +0.6% | 7,607 |
| 2023/08/18 | 1,229 | 1,231 | 1,224 | 1,226 | -11 | -0.9% | 257 |
| 2023/08/17 | 1,237 | 1,237 | 1,225 | 1,237 | -6 | -0.5% | 394 |
| 2023/08/16 | 1,246 | 1,247 | 1,241 | 1,243 | -14 | -1.1% | 56 |
| 2023/08/15 | 1,261 | 1,261 | 1,254 | 1,257 | +6 | +0.5% | 3,872 |
| 2023/08/14 | 1,261 | 1,266 | 1,251 | 1,251 | -5 | -0.4% | 258 |
| 2023/08/10 | 1,247 | 1,257 | 1,247 | 1,256 | +3 | +0.2% | 2,027 |
| 2023/08/09 | 1,253 | 1,253 | 1,250 | 1,253 | -3 | -0.2% | 11 |
| 2023/08/08 | 1,257 | 1,257 | 1,252 | 1,256 | +6 | +0.5% | 119 |
| 2023/08/07 | 1,238 | 1,250 | 1,238 | 1,250 | +7 | +0.6% | 7,190 |
| 2023/08/04 | 1,233 | 1,243 | 1,233 | 1,243 | +7 | +0.6% | 115 |
| 2023/08/03 | 1,240 | 1,245 | 1,236 | 1,236 | -19 | -1.5% | 2,390 |
| 2023/08/02 | 1,267 | 1,267 | 1,252 | 1,255 | -25 | -2% | 1,089 |
| 2023/08/01 | 1,279 | 1,282 | 1,274 | 1,280 | +6 | +0.5% | 247 |
| 2023/07/31 | 1,271 | 1,280 | 1,268 | 1,274 | +19 | +1.5% | 4,560 |
| 2023/07/28 | 1,270 | 1,270 | 1,237 | 1,255 | -2 | -0.2% | 1,763 |
| 2023/07/27 | 1,242 | 1,257 | 1,242 | 1,257 | +10 | +0.8% | 8,887 |
| 2023/07/26 | 1,245 | 1,248 | 1,241 | 1,247 | +2 | +0.2% | 1,162 |
| 2023/07/25 | 1,252 | 1,252 | 1,241 | 1,245 | -3 | -0.2% | 2,100 |
| 2023/07/24 | 1,246 | 1,250 | 1,244 | 1,248 | +9 | +0.7% | 30,172 |
| 2023/07/21 | 1,234 | 1,241 | 1,231 | 1,239 | ±0 | ±0% | 331 |
| 2023/07/20 | 1,246 | 1,250 | 1,238 | 1,239 | -7 | -0.6% | 705 |
| 2023/07/19 | 1,250 | 1,250 | 1,244 | 1,246 | +10 | +0.8% | 2,414 |
| 2023/07/18 | 1,231 | 1,245 | 1,231 | 1,236 | +4 | +0.3% | 1,527 |
| 2023/07/14 | 1,231 | 1,241 | 1,225 | 1,232 | ±0 | ±0% | 3,140 |
| 2023/07/13 | 1,225 | 1,234 | 1,216 | 1,232 | +13 | +1.1% | 52,203 |
| 2023/07/12 | 1,231 | 1,232 | 1,216 | 1,219 | -8 | -0.7% | 17,935 |
| 2023/07/11 | 1,238 | 1,238 | 1,225 | 1,227 | -3 | -0.2% | 5,587 |
| 2023/07/10 | 1,235 | 1,240 | 1,227 | 1,230 | -8 | -0.6% | 9,949 |
| 2023/07/07 | 1,236 | 1,245 | 1,235 | 1,238 | -11 | -0.9% | 12,649 |
| 2023/07/06 | 1,257 | 1,258 | 1,244 | 1,249 | -16 | -1.3% | 63,147 |
| 2023/07/05 | 1,263 | 1,266 | 1,256 | 1,265 | -4 | -0.3% | 2,539 |
| 2023/07/04 | 1,269 | 1,270 | 1,266 | 1,269 | -7 | -0.5% | 27,630 |
| 2023/07/03 | 1,268 | 1,276 | 1,268 | 1,276 | +19 | +1.5% | 9,785 |
401～
450
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
