1,564
+11 (+0.71%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,087 | 1,087 | 1,060 | 1,062 | -8 | -0.7% | 149 |
| 2022/11/09 | 1,080 | 1,080 | 1,070 | 1,070 | -9 | -0.8% | 6 |
| 2022/11/08 | 1,067 | 1,079 | 1,067 | 1,079 | +14 | +1.3% | 34 |
| 2022/11/07 | 1,060 | 1,065 | 1,059 | 1,065 | +15 | +1.4% | 15 |
| 2022/11/04 | 1,052 | 1,056 | 1,047 | 1,050 | -17 | -1.6% | 89 |
| 2022/11/02 | 1,067 | 1,069 | 1,065 | 1,067 | -2 | -0.2% | 140 |
| 2022/11/01 | 1,070 | 1,070 | 1,069 | 1,069 | +3 | +0.3% | 13 |
| 2022/10/31 | 1,066 | 1,067 | 1,066 | 1,066 | +10 | +0.9% | 9 |
| 2022/10/28 | 1,052 | 1,056 | 1,052 | 1,056 | -4 | -0.4% | 8 |
| 2022/10/27 | 1,067 | 1,067 | 1,060 | 1,060 | -9 | -0.8% | 14 |
| 2022/10/26 | 1,075 | 1,075 | 1,066 | 1,069 | +10 | +0.9% | 149 |
| 2022/10/25 | 1,057 | 1,061 | 1,056 | 1,059 | +10 | +1% | 270 |
| 2022/10/24 | 1,054 | 1,059 | 1,049 | 1,049 | +3 | +0.3% | 36 |
| 2022/10/21 | 1,055 | 1,055 | 1,045 | 1,046 | -5 | -0.5% | 60 |
| 2022/10/20 | 1,049 | 1,051 | 1,048 | 1,051 | -10 | -0.9% | 10,527 |
| 2022/10/19 | 1,052 | 1,061 | 1,052 | 1,061 | -8 | -0.7% | 194 |
| 2022/10/18 | 1,073 | 1,073 | 1,064 | 1,069 | +12 | +1.1% | 5,591 |
| 2022/10/17 | 1,059 | 1,059 | 1,052 | 1,057 | -12 | -1.1% | 1,038 |
| 2022/10/14 | 1,035 | 1,071 | 1,035 | 1,069 | +26 | +2.5% | 198 |
| 2022/10/13 | 1,053 | 1,053 | 1,043 | 1,043 | -10 | -0.9% | 10,471 |
| 2022/10/12 | 1,067 | 1,067 | 1,050 | 1,053 | -1 | -0.1% | 27 |
| 2022/10/11 | 1,060 | 1,062 | 1,051 | 1,054 | -20 | -1.9% | 52 |
| 2022/10/07 | 1,070 | 1,078 | 1,070 | 1,074 | -13 | -1.2% | 57 |
| 2022/10/06 | 1,085 | 1,090 | 1,085 | 1,087 | +6 | +0.6% | 202 |
| 2022/10/05 | 1,084 | 1,085 | 1,079 | 1,081 | +5 | +0.5% | 120 |
| 2022/10/04 | 1,063 | 1,076 | 1,063 | 1,076 | +40 | +3.9% | 448 |
| 2022/10/03 | 1,032 | 1,042 | 1,024 | 1,036 | +1 | +0.1% | 69 |
| 2022/09/30 | 1,049 | 1,049 | 1,031 | 1,035 | -19 | -1.8% | 88 |
| 2022/09/29 | 1,045 | 1,054 | 1,045 | 1,054 | +31 | +3% | 27 |
| 2022/09/28 | 1,036 | 1,040 | 1,023 | 1,023 | -17 | -1.6% | 173 |
| 2022/09/27 | 1,040 | 1,044 | 1,040 | 1,040 | +4 | +0.4% | 43 |
| 2022/09/26 | 1,049 | 1,049 | 1,036 | 1,036 | -29 | -2.7% | 421 |
| 2022/09/22 | 1,059 | 1,065 | 1,058 | 1,065 | -5 | -0.5% | 45 |
| 2022/09/21 | 1,076 | 1,076 | 1,070 | 1,070 | -15 | -1.4% | 89 |
| 2022/09/20 | 1,089 | 1,090 | 1,083 | 1,085 | +4 | +0.4% | 28 |
| 2022/09/16 | 1,080 | 1,081 | 1,080 | 1,081 | -7 | -0.6% | 36 |
| 2022/09/15 | 1,089 | 1,090 | 1,088 | 1,088 | ±0 | ±0% | 39 |
| 2022/09/14 | 1,084 | 1,092 | 1,081 | 1,088 | -22 | -2% | 71 |
| 2022/09/13 | 1,106 | 1,110 | 1,105 | 1,110 | +7 | +0.6% | 72 |
| 2022/09/12 | 1,104 | 1,105 | 1,102 | 1,103 | +4 | +0.4% | 59 |
| 2022/09/09 | 1,093 | 1,099 | 1,093 | 1,099 | +11 | +1% | 10 |
| 2022/09/08 | 1,077 | 1,088 | 1,077 | 1,088 | +19 | +1.8% | 34 |
| 2022/09/07 | 1,071 | 1,071 | 1,065 | 1,069 | -5 | -0.5% | 49 |
| 2022/09/06 | 1,076 | 1,081 | 1,074 | 1,074 | -2 | -0.2% | 20 |
| 2022/09/05 | 1,069 | 1,076 | 1,069 | 1,076 | +1 | +0.1% | 23 |
| 2022/09/02 | 1,078 | 1,078 | 1,068 | 1,075 | -2 | -0.2% | 86 |
| 2022/09/01 | 1,084 | 1,084 | 1,076 | 1,077 | -15 | -1.4% | 343 |
| 2022/08/31 | 1,087 | 1,092 | 1,087 | 1,092 | -4 | -0.4% | 14 |
| 2022/08/30 | 1,085 | 1,097 | 1,085 | 1,096 | +13 | +1.2% | 264 |
| 2022/08/29 | 1,080 | 1,084 | 1,078 | 1,083 | -22 | -2% | 342 |
501～
550
件表示中 / 1596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
