1,530
+5 (+0.33%)
株価：2024/05/10 12:49
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,435 | 1,435 | 1,428 | 1,434 | -11 | -0.8% | 686 |
| 2024/02/13 | 1,431 | 1,445 | 1,425 | 1,445 | +34 | +2.4% | 787 |
| 2024/02/09 | 1,410 | 1,420 | 1,410 | 1,411 | ±0 | ±0% | 838 |
| 2024/02/08 | 1,412 | 1,416 | 1,401 | 1,411 | +8 | +0.6% | 487 |
| 2024/02/07 | 1,399 | 1,405 | 1,396 | 1,403 | ±0 | ±0% | 33 |
| 2024/02/06 | 1,413 | 1,413 | 1,402 | 1,403 | -13 | -0.9% | 316 |
| 2024/02/05 | 1,417 | 1,420 | 1,410 | 1,416 | +6 | +0.4% | 468 |
| 2024/02/02 | 1,413 | 1,413 | 1,405 | 1,410 | +5 | +0.4% | 465 |
| 2024/02/01 | 1,404 | 1,410 | 1,404 | 1,405 | -5 | -0.4% | 35 |
| 2024/01/31 | 1,407 | 1,410 | 1,392 | 1,410 | +6 | +0.4% | 78 |
| 2024/01/30 | 1,407 | 1,407 | 1,404 | 1,404 | +4 | +0.3% | 43 |
| 2024/01/29 | 1,387 | 1,406 | 1,387 | 1,400 | +11 | +0.8% | 189 |
| 2024/01/26 | 1,395 | 1,400 | 1,386 | 1,389 | -18 | -1.3% | 292 |
| 2024/01/25 | 1,407 | 1,409 | 1,399 | 1,407 | +2 | +0.1% | 1,457 |
| 2024/01/24 | 1,415 | 1,415 | 1,402 | 1,405 | -5 | -0.4% | 329 |
| 2024/01/23 | 1,415 | 1,423 | 1,409 | 1,410 | -4 | -0.3% | 658 |
| 2024/01/22 | 1,398 | 1,414 | 1,398 | 1,414 | +22 | +1.6% | 418 |
| 2024/01/19 | 1,395 | 1,395 | 1,387 | 1,392 | +8 | +0.6% | 1,059 |
| 2024/01/18 | 1,385 | 1,390 | 1,381 | 1,384 | -1 | -0.1% | 4,531 |
| 2024/01/17 | 1,395 | 1,410 | 1,385 | 1,385 | -8 | -0.6% | 35,308 |
| 2024/01/16 | 1,404 | 1,404 | 1,391 | 1,393 | -10 | -0.7% | 362 |
| 2024/01/15 | 1,385 | 1,403 | 1,385 | 1,403 | +19 | +1.4% | 601 |
| 2024/01/12 | 1,387 | 1,389 | 1,379 | 1,384 | +6 | +0.4% | 1,946 |
| 2024/01/11 | 1,372 | 1,381 | 1,372 | 1,378 | +21 | +1.5% | 1,128 |
| 2024/01/10 | 1,340 | 1,357 | 1,340 | 1,357 | +21 | +1.6% | 2,174 |
| 2024/01/09 | 1,342 | 1,350 | 1,336 | 1,336 | +5 | +0.4% | 2,611 |
| 2024/01/05 | 1,325 | 1,333 | 1,321 | 1,331 | +11 | +0.8% | 1,633 |
| 2024/01/04 | 1,308 | 1,321 | 1,296 | 1,320 | +9 | +0.7% | 53,014 |
| 2023/12/29 | 1,315 | 1,319 | 1,308 | 1,311 | -2 | -0.2% | 11,891 |
| 2023/12/28 | 1,310 | 1,314 | 1,309 | 1,313 | +2 | +0.2% | 11,446 |
| 2023/12/27 | 1,302 | 1,314 | 1,302 | 1,311 | +16 | +1.2% | 3,181 |
| 2023/12/26 | 1,299 | 1,299 | 1,295 | 1,295 | -3 | -0.2% | 4,093 |
| 2023/12/25 | 1,306 | 1,306 | 1,296 | 1,298 | ±0 | ±0% | 1,076 |
| 2023/12/22 | 1,290 | 1,301 | 1,290 | 1,298 | +9 | +0.7% | 137 |
| 2023/12/21 | 1,289 | 1,291 | 1,285 | 1,289 | -14 | -1.1% | 2,210 |
| 2023/12/20 | 1,291 | 1,309 | 1,291 | 1,303 | +15 | +1.2% | 7,998 |
| 2023/12/19 | 1,287 | 1,293 | 1,278 | 1,288 | +7 | +0.5% | 2,674 |
| 2023/12/18 | 1,284 | 1,284 | 1,271 | 1,281 | -13 | -1% | 8,665 |
| 2023/12/15 | 1,291 | 1,299 | 1,290 | 1,294 | +3 | +0.2% | 58,213 |
| 2023/12/14 | 1,310 | 1,325 | 1,287 | 1,291 | -16 | -1.2% | 10,396 |
| 2023/12/13 | 1,304 | 1,308 | 1,302 | 1,307 | +3 | +0.2% | 120 |
| 2023/12/12 | 1,320 | 1,320 | 1,302 | 1,304 | ±0 | ±0% | 2,009 |
| 2023/12/11 | 1,307 | 1,307 | 1,302 | 1,304 | +20 | +1.6% | 510 |
| 2023/12/08 | 1,297 | 1,299 | 1,284 | 1,284 | -16 | -1.2% | 1,126 |
51～
100
件表示中 / 1461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
