1,560
-23 (-1.45%)
株価：2024/11/26 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,040 | 1,040 | 1,016 | 1,026 | -19 | -1.8% | 296 |
| 2022/06/16 | 1,052 | 1,058 | 1,045 | 1,045 | +3 | +0.3% | 100 |
| 2022/06/15 | 1,056 | 1,056 | 1,041 | 1,042 | -12 | -1.1% | 1,481 |
| 2022/06/14 | 1,071 | 1,071 | 1,048 | 1,054 | -17 | -1.6% | 124 |
| 2022/06/13 | 1,084 | 1,084 | 1,067 | 1,071 | -22 | -2% | 143 |
| 2022/06/10 | 1,101 | 1,101 | 1,093 | 1,093 | -19 | -1.7% | 130 |
| 2022/06/09 | 1,108 | 1,116 | 1,108 | 1,112 | +2 | +0.2% | 971 |
| 2022/06/08 | 1,099 | 1,111 | 1,099 | 1,110 | +13 | +1.2% | 167 |
| 2022/06/07 | 1,096 | 1,101 | 1,096 | 1,097 | +4 | +0.4% | 204 |
| 2022/06/06 | 1,081 | 1,095 | 1,081 | 1,093 | +2 | +0.2% | 154 |
| 2022/06/03 | 1,093 | 1,094 | 1,087 | 1,091 | +7 | +0.6% | 10,122 |
| 2022/06/02 | 1,092 | 1,092 | 1,081 | 1,084 | -8 | -0.7% | 51 |
| 2022/06/01 | 1,084 | 1,093 | 1,084 | 1,092 | +8 | +0.7% | 96 |
| 2022/05/31 | 1,088 | 1,089 | 1,083 | 1,084 | -3 | -0.3% | 6,479 |
| 2022/05/30 | 1,086 | 1,090 | 1,079 | 1,087 | +21 | +2% | 6,344 |
| 2022/05/27 | 1,074 | 1,074 | 1,066 | 1,066 | +4 | +0.4% | 26 |
| 2022/05/26 | 1,065 | 1,071 | 1,062 | 1,062 | -4 | -0.4% | 26 |
| 2022/05/25 | 1,065 | 1,070 | 1,060 | 1,066 | -1 | -0.1% | 39 |
| 2022/05/24 | 1,080 | 1,080 | 1,067 | 1,067 | -10 | -0.9% | 19 |
| 2022/05/23 | 1,069 | 1,077 | 1,069 | 1,077 | +15 | +1.4% | 109 |
| 2022/05/20 | 1,052 | 1,062 | 1,052 | 1,062 | +10 | +1% | 100 |
| 2022/05/19 | 1,049 | 1,052 | 1,043 | 1,052 | -15 | -1.4% | 72 |
| 2022/05/18 | 1,065 | 1,072 | 1,062 | 1,067 | +11 | +1% | 157 |
| 2022/05/17 | 1,063 | 1,063 | 1,052 | 1,056 | +3 | +0.3% | 21 |
| 2022/05/16 | 1,078 | 1,078 | 1,051 | 1,053 | +3 | +0.3% | 76 |
| 2022/05/13 | 1,037 | 1,051 | 1,035 | 1,050 | +17 | +1.6% | 32 |
| 2022/05/12 | 1,038 | 1,040 | 1,032 | 1,033 | -17 | -1.6% | 10,046 |
| 2022/05/11 | 1,057 | 1,057 | 1,044 | 1,050 | -4 | -0.4% | 41 |
| 2022/05/10 | 1,060 | 1,060 | 1,040 | 1,054 | -8 | -0.8% | 10,128 |
| 2022/05/09 | 1,073 | 1,074 | 1,062 | 1,062 | -20 | -1.8% | 88 |
| 2022/05/06 | 1,087 | 1,087 | 1,069 | 1,082 | +6 | +0.6% | 167 |
| 2022/05/02 | 1,085 | 1,085 | 1,068 | 1,076 | -4 | -0.4% | 88 |
| 2022/04/28 | 1,062 | 1,080 | 1,059 | 1,080 | +21 | +2% | 121 |
| 2022/04/27 | 1,073 | 1,073 | 1,049 | 1,059 | -8 | -0.7% | 44 |
| 2022/04/26 | 1,073 | 1,073 | 1,067 | 1,067 | -3 | -0.3% | 6 |
| 2022/04/25 | 1,068 | 1,072 | 1,064 | 1,070 | -13 | -1.2% | 270 |
| 2022/04/22 | 1,085 | 1,085 | 1,076 | 1,083 | -12 | -1.1% | 156 |
| 2022/04/21 | 1,087 | 1,095 | 1,087 | 1,095 | +10 | +0.9% | 168 |
| 2022/04/20 | 1,086 | 1,094 | 1,083 | 1,085 | +5 | +0.5% | 4,208 |
| 2022/04/19 | 1,079 | 1,081 | 1,072 | 1,080 | -4 | -0.4% | 5,158 |
| 2022/04/18 | 1,084 | 1,085 | 1,074 | 1,084 | -11 | -1% | 2,816 |
| 2022/04/15 | 1,089 | 1,097 | 1,086 | 1,095 | -4 | -0.4% | 200 |
| 2022/04/14 | 1,094 | 1,102 | 1,094 | 1,099 | +6 | +0.5% | 39 |
| 2022/04/13 | 1,080 | 1,093 | 1,080 | 1,093 | +14 | +1.3% | 30 |
| 2022/04/12 | 1,085 | 1,088 | 1,076 | 1,079 | -12 | -1.1% | 331 |
| 2022/04/11 | 1,092 | 1,096 | 1,088 | 1,091 | -6 | -0.5% | 16,214 |
| 2022/04/08 | 1,097 | 1,100 | 1,090 | 1,097 | +2 | +0.2% | 25 |
| 2022/04/07 | 1,093 | 1,095 | 1,089 | 1,095 | -16 | -1.4% | 34 |
| 2022/04/06 | 1,116 | 1,116 | 1,110 | 1,111 | -14 | -1.2% | 133 |
| 2022/04/05 | 1,135 | 1,135 | 1,125 | 1,125 | -4 | -0.4% | 18 |
601～
650
件表示中 / 1598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
