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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 916 | 926 | 916 | 926 | +19 | +2.1% | 45 |
2018/10/30 | 896 | 907 | 895 | 907 | +9 | +1% | 24 |
2018/10/29 | 913 | 913 | 896 | 898 | -2 | -0.2% | 1,458 |
2018/10/26 | 921 | 921 | 896 | 900 | -7 | -0.8% | 2,012 |
2018/10/25 | 914 | 914 | 906 | 907 | -28 | -3% | 7,954 |
2018/10/24 | 939 | 945 | 929 | 935 | ±0 | ±0% | 43,956 |
2018/10/23 | 949 | 949 | 935 | 935 | -25 | -2.6% | 5,096 |
2018/10/22 | 956 | 962 | 950 | 960 | -2 | -0.2% | 1,193 |
2018/10/19 | 955 | 962 | 951 | 962 | -3 | -0.3% | 3,360 |
2018/10/18 | 971 | 972 | 962 | 965 | -3 | -0.3% | 42,549 |
2018/10/17 | 973 | 973 | 964 | 968 | ±0 | ±0% | 14,939 |
2018/10/16 | 968 | 968 | 960 | 968 | ±0 | ±0% | 957 |
2018/10/15 | 976 | 976 | 964 | 968 | -7 | -0.7% | 1,843 |
2018/10/12 | 969 | 976 | 967 | 975 | +2 | +0.2% | 675 |
2018/10/11 | 1,011 | 1,011 | 973 | 973 | -38 | -3.8% | 4,812 |
2018/10/10 | 1,010 | 1,011 | 1,003 | 1,011 | +3 | +0.3% | 234 |
2018/10/09 | 1,012 | 1,012 | 1,006 | 1,008 | -17 | -1.7% | 1,516 |
2018/10/05 | 1,025 | 1,026 | 1,022 | 1,025 | -3 | -0.3% | 1,566 |
2018/10/04 | 1,039 | 1,039 | 1,026 | 1,028 | -6 | -0.6% | 1,532 |
2018/10/03 | 1,043 | 1,043 | 1,033 | 1,034 | -9 | -0.9% | 2,120 |
2018/10/02 | 1,045 | 1,049 | 1,042 | 1,043 | +4 | +0.4% | 1,509 |
2018/10/01 | 1,038 | 1,041 | 1,036 | 1,039 | ±0 | ±0% | 3,147 |
2018/09/28 | 1,035 | 1,043 | 1,035 | 1,039 | +8 | +0.8% | 8,644 |
2018/09/27 | 1,037 | 1,040 | 1,031 | 1,031 | -9 | -0.9% | 1,566 |
2018/09/26 | 1,034 | 1,040 | 1,032 | 1,040 | +12 | +1.2% | 1,761 |
2018/09/25 | 1,020 | 1,028 | 1,020 | 1,028 | +9 | +0.9% | 13,254 |
2018/09/21 | 1,016 | 1,019 | 1,015 | 1,019 | +3 | +0.3% | 1,216 |
2018/09/20 | 1,014 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 400 |
2018/09/19 | 1,009 | 1,015 | 1,009 | 1,012 | +13 | +1.3% | 499 |
2018/09/18 | 980 | 1,000 | 980 | 999 | +21 | +2.1% | 10,180 |
2018/09/14 | 978 | 980 | 976 | 978 | +10 | +1% | 36 |
2018/09/13 | 964 | 973 | 964 | 968 | +9 | +0.9% | 58 |
2018/09/12 | 967 | 967 | 959 | 959 | -5 | -0.5% | 120 |
2018/09/11 | 957 | 964 | 957 | 964 | +7 | +0.7% | 2 |
2018/09/10 | 953 | 958 | 952 | 957 | +4 | +0.4% | 9 |
2018/09/07 | 955 | 955 | 949 | 953 | -4 | -0.4% | 7,112 |
2018/09/06 | 957 | 958 | 956 | 957 | -9 | -0.9% | 4,345 |
2018/09/05 | 970 | 970 | 964 | 966 | -6 | -0.6% | 47 |
2018/09/04 | 974 | 974 | 971 | 972 | -2 | -0.2% | 14 |
2018/09/03 | 977 | 977 | 972 | 974 | -6 | -0.6% | 63 |
2018/08/31 | 976 | 980 | 975 | 980 | +2 | +0.2% | 28 |
2018/08/30 | 985 | 985 | 978 | 978 | -4 | -0.4% | 71 |
2018/08/29 | 981 | 982 | 981 | 982 | +6 | +0.6% | 3 |
2018/08/28 | 980 | 983 | 976 | 976 | ±0 | ±0% | 135 |
2018/08/27 | 970 | 976 | 970 | 976 | +11 | +1.1% | 75 |
2018/08/24 | 962 | 966 | 962 | 965 | +7 | +0.7% | 51 |
2018/08/23 | 957 | 962 | 956 | 958 | +3 | +0.3% | 18 |
2018/08/22 | 953 | 957 | 950 | 955 | +3 | +0.3% | 88 |
2018/08/21 | 954 | 955 | 950 | 952 | -5 | -0.5% | 254 |
2018/08/20 | 959 | 959 | 955 | 957 | -2 | -0.2% | 325 |
1351~
1400
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