1,500
+7 (+0.47%)
株価：2024/04/26 12:59
20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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,493 | 1,500 | 1,490 | 1,500 | +7 | +0.5% | 14 |
| 2024/04/25 | 1,500 | 1,500 | 1,493 | 1,493 | -20 | -1.3% | 26 |
| 2024/04/24 | 1,502 | 1,513 | 1,502 | 1,513 | +25 | +1.7% | 583 |
| 2024/04/23 | 1,497 | 1,497 | 1,485 | 1,488 | +13 | +0.9% | 80 |
| 2024/04/22 | 1,475 | 1,484 | 1,475 | 1,475 | +11 | +0.8% | 24 |
| 2024/04/19 | 1,479 | 1,479 | 1,450 | 1,464 | -28 | -1.9% | 742 |
| 2024/04/18 | 1,475 | 1,495 | 1,475 | 1,492 | -7 | -0.5% | 2,530 |
| 2024/04/17 | 1,518 | 1,518 | 1,498 | 1,499 | -18 | -1.2% | 5,242 |
| 2024/04/16 | 1,535 | 1,535 | 1,513 | 1,517 | -30 | -1.9% | 7,872 |
| 2024/04/15 | 1,539 | 1,548 | 1,531 | 1,547 | -5 | -0.3% | 769 |
| 2024/04/12 | 1,555 | 1,556 | 1,549 | 1,552 | +6 | +0.4% | 35 |
| 2024/04/11 | 1,531 | 1,546 | 1,530 | 1,546 | +2 | +0.1% | 365 |
| 2024/04/10 | 1,548 | 1,549 | 1,544 | 1,544 | -6 | -0.4% | 118 |
| 2024/04/09 | 1,540 | 1,550 | 1,540 | 1,550 | +18 | +1.2% | 62 |
| 2024/04/08 | 1,539 | 1,546 | 1,532 | 1,532 | +10 | +0.7% | 585 |
| 2024/04/05 | 1,524 | 1,528 | 1,515 | 1,522 | -23 | -1.5% | 519 |
| 2024/04/04 | 1,542 | 1,554 | 1,541 | 1,545 | +16 | +1% | 148 |
| 2024/04/03 | 1,525 | 1,530 | 1,515 | 1,529 | ±0 | ±0% | 163 |
| 2024/04/02 | 1,541 | 1,545 | 1,527 | 1,529 | -7 | -0.5% | 752 |
| 2024/04/01 | 1,566 | 1,566 | 1,528 | 1,536 | -24 | -1.5% | 478 |
| 2024/03/29 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 372 |
| 2024/03/28 | 1,567 | 1,567 | 1,546 | 1,550 | -15 | -1% | 196 |
| 2024/03/27 | 1,561 | 1,567 | 1,558 | 1,565 | +15 | +1% | 220 |
| 2024/03/26 | 1,553 | 1,553 | 1,545 | 1,550 | -3 | -0.2% | 269 |
| 2024/03/25 | 1,574 | 1,574 | 1,553 | 1,553 | -19 | -1.2% | 1,485 |
| 2024/03/22 | 1,572 | 1,575 | 1,565 | 1,572 | +11 | +0.7% | 4,729 |
| 2024/03/21 | 1,615 | 1,615 | 1,552 | 1,561 | +26 | +1.7% | 1,359 |
| 2024/03/19 | 1,523 | 1,535 | 1,519 | 1,535 | +12 | +0.8% | 564 |
| 2024/03/18 | 1,507 | 1,523 | 1,506 | 1,523 | +30 | +2% | 78 |
| 2024/03/15 | 1,505 | 1,505 | 1,489 | 1,493 | +3 | +0.2% | 434 |
| 2024/03/14 | 1,487 | 1,490 | 1,480 | 1,490 | +1 | +0.1% | 25,021 |
| 2024/03/13 | 1,505 | 1,505 | 1,480 | 1,489 | -1 | -0.1% | 662 |
| 2024/03/12 | 1,500 | 1,500 | 1,469 | 1,490 | -7 | -0.5% | 6,809 |
| 2024/03/11 | 1,516 | 1,516 | 1,483 | 1,497 | -36 | -2.3% | 636 |
| 2024/03/08 | 1,514 | 1,540 | 1,514 | 1,533 | +13 | +0.9% | 212 |
| 2024/03/07 | 1,535 | 1,536 | 1,520 | 1,520 | -2 | -0.1% | 52 |
| 2024/03/06 | 1,514 | 1,525 | 1,514 | 1,522 | +4 | +0.3% | 1,935 |
| 2024/03/05 | 1,509 | 1,520 | 1,508 | 1,518 | +8 | +0.5% | 1,803 |
| 2024/03/04 | 1,552 | 1,552 | 1,510 | 1,510 | -2 | -0.1% | 579 |
| 2024/03/01 | 1,494 | 1,513 | 1,494 | 1,512 | +20 | +1.3% | 487 |
| 2024/02/29 | 1,489 | 1,492 | 1,480 | 1,492 | +1 | +0.1% | 769 |
| 2024/02/28 | 1,493 | 1,494 | 1,487 | 1,491 | ±0 | ±0% | 153 |
| 2024/02/27 | 1,519 | 1,519 | 1,489 | 1,491 | +2 | +0.1% | 375 |
| 2024/02/26 | 1,483 | 1,494 | 1,483 | 1,489 | +8 | +0.5% | 310 |
| 2024/02/22 | 1,477 | 1,481 | 1,472 | 1,481 | +19 | +1.3% | 398 |
| 2024/02/21 | 1,460 | 1,463 | 1,458 | 1,462 | -4 | -0.3% | 27 |
| 2024/02/20 | 1,478 | 1,478 | 1,465 | 1,466 | -5 | -0.3% | 333 |
| 2024/02/19 | 1,467 | 1,471 | 1,463 | 1,471 | +6 | +0.4% | 516 |
| 2024/02/16 | 1,448 | 1,470 | 1,448 | 1,465 | +25 | +1.7% | 708 |
| 2024/02/15 | 1,442 | 1,442 | 1,439 | 1,440 | +6 | +0.4% | 30 |
1～
50
件表示中 / 1455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
