1,438
-45 (-3.03%)
株価：2025/04/11 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,415 | 1,438 | 1,407 | 1,438 | -45 | -3% | 15,486 |
| 2025/04/10 | 1,412 | 1,483 | 1,412 | 1,483 | +101 | +7.3% | 16,590 |
| 2025/04/09 | 1,463 | 1,463 | 1,368 | 1,382 | -51 | -3.6% | 1,544 |
| 2025/04/08 | 1,380 | 1,434 | 1,380 | 1,433 | +83 | +6.1% | 318 |
| 2025/04/07 | 1,281 | 1,401 | 1,281 | 1,350 | -111 | -7.6% | 382 |
| 2025/04/04 | 1,476 | 1,479 | 1,439 | 1,461 | -43 | -2.9% | 7,276 |
| 2025/04/03 | 1,512 | 1,513 | 1,490 | 1,504 | -48 | -3.1% | 8,432 |
| 2025/04/02 | 1,575 | 1,575 | 1,549 | 1,552 | -16 | -1% | 221 |
| 2025/04/01 | 1,578 | 1,578 | 1,566 | 1,568 | +1 | +0.1% | 24 |
| 2025/03/31 | 1,581 | 1,581 | 1,560 | 1,567 | -48 | -3% | 926 |
| 2025/03/28 | 1,629 | 1,629 | 1,611 | 1,615 | -11 | -0.7% | 2,017 |
| 2025/03/27 | 1,630 | 1,630 | 1,622 | 1,626 | -4 | -0.2% | 56 |
| 2025/03/26 | 1,627 | 1,630 | 1,623 | 1,630 | +11 | +0.7% | 20 |
| 2025/03/25 | 1,626 | 1,629 | 1,619 | 1,619 | -1 | -0.1% | 148 |
| 2025/03/24 | 1,633 | 1,633 | 1,620 | 1,620 | -9 | -0.6% | 66 |
| 2025/03/21 | 1,617 | 1,632 | 1,617 | 1,629 | +11 | +0.7% | 84 |
| 2025/03/19 | 1,613 | 1,628 | 1,613 | 1,618 | +4 | +0.2% | 233 |
| 2025/03/18 | 1,608 | 1,617 | 1,608 | 1,614 | +17 | +1.1% | 11,434 |
| 2025/03/17 | 1,600 | 1,600 | 1,593 | 1,597 | +14 | +0.9% | 65 |
| 2025/03/14 | 1,569 | 1,583 | 1,569 | 1,583 | +11 | +0.7% | 165 |
| 2025/03/13 | 1,567 | 1,577 | 1,567 | 1,572 | +9 | +0.6% | 28 |
| 2025/03/12 | 1,550 | 1,566 | 1,530 | 1,563 | +14 | +0.9% | 22 |
| 2025/03/11 | 1,546 | 1,549 | 1,520 | 1,549 | -19 | -1.2% | 100 |
| 2025/03/10 | 1,600 | 1,600 | 1,567 | 1,568 | -4 | -0.3% | 252 |
| 2025/03/07 | 1,599 | 1,599 | 1,569 | 1,572 | -23 | -1.4% | 1,573 |
| 2025/03/06 | 1,585 | 1,595 | 1,585 | 1,595 | +11 | +0.7% | 920 |
| 2025/03/05 | 1,570 | 1,585 | 1,570 | 1,584 | +1 | +0.1% | 6,540 |
| 2025/03/04 | 1,620 | 1,620 | 1,576 | 1,583 | -9 | -0.6% | 239 |
| 2025/03/03 | 1,600 | 1,600 | 1,580 | 1,592 | +32 | +2.1% | 206 |
| 2025/02/28 | 1,600 | 1,600 | 1,554 | 1,560 | -22 | -1.4% | 11,311 |
| 2025/02/27 | 1,604 | 1,604 | 1,577 | 1,582 | +4 | +0.3% | 681 |
| 2025/02/26 | 1,571 | 1,578 | 1,569 | 1,578 | -9 | -0.6% | 1,404 |
| 2025/02/25 | 1,583 | 1,589 | 1,575 | 1,587 | -2 | -0.1% | 9,510 |
| 2025/02/21 | 1,592 | 1,595 | 1,589 | 1,589 | -2 | -0.1% | 325 |
| 2025/02/20 | 1,604 | 1,604 | 1,587 | 1,591 | -22 | -1.4% | 714 |
| 2025/02/19 | 1,604 | 1,614 | 1,604 | 1,613 | -6 | -0.4% | 605 |
| 2025/02/18 | 1,597 | 1,621 | 1,597 | 1,619 | +12 | +0.7% | 867 |
| 2025/02/17 | 1,615 | 1,615 | 1,597 | 1,607 | +7 | +0.4% | 310 |
| 2025/02/14 | 1,615 | 1,615 | 1,600 | 1,600 | -8 | -0.5% | 1,045 |
| 2025/02/13 | 1,592 | 1,610 | 1,592 | 1,608 | +20 | +1.3% | 165 |
| 2025/02/12 | 1,615 | 1,615 | 1,585 | 1,588 | -2 | -0.1% | 25 |
| 2025/02/10 | 1,614 | 1,614 | 1,585 | 1,590 | ±0 | ±0% | 53 |
| 2025/02/07 | 1,600 | 1,600 | 1,585 | 1,590 | -9 | -0.6% | 1,022 |
| 2025/02/06 | 1,600 | 1,606 | 1,598 | 1,599 | +3 | +0.2% | 11 |
| 2025/02/05 | 1,602 | 1,602 | 1,592 | 1,596 | -5 | -0.3% | 41 |
| 2025/02/04 | 1,614 | 1,614 | 1,601 | 1,601 | +13 | +0.8% | 326 |
| 2025/02/03 | 1,600 | 1,605 | 1,586 | 1,588 | -37 | -2.3% | 216 |
| 2025/01/31 | 1,621 | 1,625 | 1,619 | 1,625 | +6 | +0.4% | 32 |
| 2025/01/30 | 1,619 | 1,619 | 1,613 | 1,619 | +2 | +0.1% | 16 |
| 2025/01/29 | 1,619 | 1,619 | 1,616 | 1,617 | +5 | +0.3% | 16 |
1～
50
件表示中 / 1688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
