1,553
-5 (-0.32%)
株価：2024/11/21 13:07
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,557 | 1,560 | 1,553 | 1,553 | -5 | -0.3% | 73 |
| 2024/11/20 | 1,565 | 1,572 | 1,558 | 1,558 | -8 | -0.5% | 1,146 |
| 2024/11/19 | 1,573 | 1,573 | 1,558 | 1,566 | +7 | +0.4% | 260 |
| 2024/11/18 | 1,537 | 1,564 | 1,537 | 1,559 | -18 | -1.1% | 97 |
| 2024/11/15 | 1,577 | 1,584 | 1,577 | 1,577 | +5 | +0.3% | 449 |
| 2024/11/14 | 1,580 | 1,588 | 1,572 | 1,572 | -4 | -0.3% | 11,081 |
| 2024/11/13 | 1,634 | 1,634 | 1,576 | 1,576 | -18 | -1.1% | 392 |
| 2024/11/12 | 1,606 | 1,613 | 1,593 | 1,594 | ±0 | ±0% | 757 |
| 2024/11/11 | 1,601 | 1,601 | 1,590 | 1,594 | -4 | -0.3% | 400 |
| 2024/11/08 | 1,600 | 1,606 | 1,598 | 1,598 | +15 | +0.9% | 1,172 |
| 2024/11/07 | 1,601 | 1,611 | 1,583 | 1,583 | -1 | -0.1% | 109 |
| 2024/11/06 | 1,532 | 1,587 | 1,532 | 1,584 | +40 | +2.6% | 12,440 |
| 2024/11/05 | 1,541 | 1,564 | 1,539 | 1,544 | +13 | +0.8% | 2,615 |
| 2024/11/01 | 1,532 | 1,547 | 1,531 | 1,531 | -29 | -1.9% | 255 |
| 2024/10/31 | 1,569 | 1,569 | 1,559 | 1,560 | -7 | -0.4% | 940 |
| 2024/10/30 | 1,580 | 1,580 | 1,559 | 1,567 | +14 | +0.9% | 15,058 |
| 2024/10/29 | 1,550 | 1,555 | 1,536 | 1,553 | +16 | +1% | 478 |
| 2024/10/28 | 1,512 | 1,547 | 1,510 | 1,537 | +25 | +1.7% | 20 |
| 2024/10/25 | 1,516 | 1,517 | 1,512 | 1,512 | -16 | -1% | 403 |
| 2024/10/24 | 1,527 | 1,531 | 1,514 | 1,528 | +1 | +0.1% | 808 |
| 2024/10/23 | 1,539 | 1,539 | 1,525 | 1,527 | -15 | -1% | 1,067 |
| 2024/10/22 | 1,552 | 1,552 | 1,538 | 1,542 | -15 | -1% | 552 |
| 2024/10/21 | 1,560 | 1,560 | 1,555 | 1,557 | -7 | -0.4% | 32,637 |
| 2024/10/18 | 1,570 | 1,570 | 1,561 | 1,564 | +2 | +0.1% | 1,099 |
| 2024/10/17 | 1,566 | 1,569 | 1,561 | 1,562 | -21 | -1.3% | 8,545 |
| 2024/10/16 | 1,570 | 1,587 | 1,570 | 1,583 | -20 | -1.2% | 8,897 |
| 2024/10/15 | 1,615 | 1,615 | 1,603 | 1,603 | +20 | +1.3% | 1,332 |
| 2024/10/11 | 1,597 | 1,597 | 1,583 | 1,583 | +2 | +0.1% | 373 |
| 2024/10/10 | 1,600 | 1,600 | 1,581 | 1,581 | -1 | -0.1% | 137 |
| 2024/10/09 | 1,600 | 1,600 | 1,574 | 1,582 | +8 | +0.5% | 8,969 |
| 2024/10/08 | 1,636 | 1,650 | 1,567 | 1,574 | -22 | -1.4% | 20,830 |
| 2024/10/07 | 1,590 | 1,598 | 1,588 | 1,596 | +30 | +1.9% | 772 |
| 2024/10/04 | 1,558 | 1,567 | 1,558 | 1,566 | +9 | +0.6% | 8,940 |
| 2024/10/03 | 1,564 | 1,569 | 1,556 | 1,557 | +28 | +1.8% | 42,364 |
| 2024/10/02 | 1,541 | 1,548 | 1,529 | 1,529 | -32 | -2% | 12,211 |
| 2024/10/01 | 1,574 | 1,574 | 1,544 | 1,561 | +27 | +1.8% | 2,172 |
| 2024/09/30 | 1,462 | 1,554 | 1,462 | 1,534 | -47 | -3% | 26,954 |
| 2024/09/27 | 1,555 | 1,597 | 1,555 | 1,581 | +25 | +1.6% | 22,633 |
| 2024/09/26 | 1,566 | 1,566 | 1,534 | 1,556 | +30 | +2% | 1,131 |
| 2024/09/25 | 1,517 | 1,528 | 1,517 | 1,526 | -7 | -0.5% | 196 |
| 2024/09/24 | 1,537 | 1,537 | 1,533 | 1,533 | -3 | -0.2% | 201 |
| 2024/09/20 | 1,536 | 1,545 | 1,532 | 1,536 | +13 | +0.9% | 7,830 |
| 2024/09/19 | 1,508 | 1,523 | 1,508 | 1,523 | +42 | +2.8% | 447 |
| 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 |
1～
50
件表示中 / 1595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
