1,555
+12 (+0.78%)
株価:2024/05/20 14:54
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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 873 | 877 | 873 | 876 | +10 | +1.2% | 6 |
2019/01/17 | 872 | 872 | 866 | 866 | +6 | +0.7% | 69 |
2019/01/16 | 865 | 865 | 860 | 860 | -7 | -0.8% | 3,161 |
2019/01/15 | 855 | 867 | 854 | 867 | +9 | +1% | 89 |
2019/01/11 | 861 | 861 | 855 | 858 | +5 | +0.6% | 272 |
2019/01/10 | 856 | 856 | 851 | 853 | -11 | -1.3% | 581 |
2019/01/09 | 863 | 864 | 861 | 864 | +9 | +1.1% | 533 |
2019/01/08 | 855 | 859 | 849 | 855 | +4 | +0.5% | 27,255 |
2019/01/07 | 838 | 855 | 838 | 851 | +28 | +3.4% | 38 |
2019/01/04 | 842 | 842 | 817 | 823 | -19 | -2.3% | 329 |
2018/12/28 | 841 | 842 | 839 | 842 | -5 | -0.6% | 37 |
2018/12/27 | 819 | 847 | 819 | 847 | +43 | +5.3% | 28,170 |
2018/12/26 | 785 | 815 | 785 | 804 | +4 | +0.5% | 509 |
2018/12/25 | 835 | 835 | 797 | 800 | -40 | -4.8% | 2,337 |
2018/12/21 | 851 | 851 | 836 | 840 | -14 | -1.6% | 127 |
2018/12/20 | 867 | 872 | 851 | 854 | -19 | -2.2% | 3,045 |
2018/12/19 | 874 | 875 | 867 | 873 | -4 | -0.5% | 3,882 |
2018/12/18 | 883 | 884 | 877 | 877 | -19 | -2.1% | 371 |
2018/12/17 | 894 | 898 | 894 | 896 | +2 | +0.2% | 36 |
2018/12/14 | 906 | 907 | 894 | 894 | -15 | -1.7% | 175 |
2018/12/13 | 906 | 911 | 904 | 909 | +8 | +0.9% | 27,109 |
2018/12/12 | 900 | 902 | 894 | 901 | +16 | +1.8% | 663 |
2018/12/11 | 895 | 895 | 882 | 885 | -8 | -0.9% | 56,337 |
2018/12/10 | 912 | 912 | 889 | 893 | -15 | -1.7% | 2,441 |
2018/12/07 | 911 | 911 | 902 | 908 | +5 | +0.6% | 5,046 |
2018/12/06 | 914 | 914 | 897 | 903 | -15 | -1.6% | 56,159 |
2018/12/05 | 911 | 926 | 911 | 918 | -8 | -0.9% | 23,946 |
2018/12/04 | 946 | 946 | 925 | 926 | -22 | -2.3% | 37,161 |
2018/12/03 | 948 | 951 | 948 | 948 | +12 | +1.3% | 75 |
2018/11/30 | 931 | 936 | 931 | 936 | +5 | +0.5% | 7 |
2018/11/29 | 935 | 937 | 931 | 931 | +2 | +0.2% | 5,538 |
2018/11/28 | 926 | 929 | 926 | 929 | +6 | +0.7% | 2,173 |
2018/11/27 | 918 | 923 | 918 | 923 | +7 | +0.8% | 208 |
2018/11/26 | 931 | 931 | 914 | 916 | ±0 | ±0% | 474 |
2018/11/22 | 915 | 916 | 910 | 916 | +8 | +0.9% | 141,127 |
2018/11/21 | 901 | 908 | 900 | 908 | -6 | -0.7% | 2,212 |
2018/11/20 | 914 | 914 | 911 | 914 | -8 | -0.9% | 17 |
2018/11/19 | 914 | 922 | 914 | 922 | +4 | +0.4% | 76 |
2018/11/16 | 922 | 925 | 918 | 918 | -1 | -0.1% | 33 |
2018/11/15 | 917 | 919 | 915 | 919 | ±0 | ±0% | 88 |
2018/11/14 | 927 | 927 | 919 | 919 | +2 | +0.2% | 1,255 |
2018/11/13 | 924 | 924 | 909 | 917 | -19 | -2% | 1,575 |
2018/11/12 | 936 | 936 | 935 | 936 | ±0 | ±0% | 16 |
2018/11/09 | 940 | 944 | 936 | 936 | -7 | -0.7% | 85 |
2018/11/08 | 938 | 947 | 938 | 943 | +16 | +1.7% | 250 |
2018/11/07 | 931 | 935 | 927 | 927 | -1 | -0.1% | 30 |
2018/11/06 | 926 | 929 | 926 | 928 | +7 | +0.8% | 6 |
2018/11/05 | 928 | 928 | 921 | 921 | -8 | -0.9% | 2,035 |
2018/11/02 | 923 | 934 | 920 | 929 | +15 | +1.6% | 34 |
2018/11/01 | 929 | 929 | 914 | 914 | -12 | -1.3% | 30 |
1301~
1350
件表示中 / 1468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