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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 962 | 962 | 957 | 959 | +5 | +0.5% | 452 |
2018/08/16 | 951 | 954 | 944 | 954 | -6 | -0.6% | 537 |
2018/08/15 | 966 | 966 | 957 | 960 | -2 | -0.2% | 18 |
2018/08/14 | 956 | 962 | 956 | 962 | +11 | +1.2% | 727 |
2018/08/13 | 960 | 960 | 950 | 951 | -15 | -1.6% | 3,556 |
2018/08/10 | 975 | 975 | 965 | 966 | -9 | -0.9% | 2,050 |
2018/08/09 | 976 | 978 | 974 | 975 | -3 | -0.3% | 210 |
2018/08/08 | 979 | 982 | 978 | 978 | -1 | -0.1% | 13 |
2018/08/07 | 974 | 979 | 974 | 979 | +3 | +0.3% | 2,004 |
2018/08/06 | 980 | 982 | 976 | 976 | -3 | -0.3% | 33 |
2018/08/03 | 982 | 982 | 978 | 979 | -3 | -0.3% | 572 |
2018/08/02 | 991 | 992 | 982 | 982 | -7 | -0.7% | 88 |
2018/08/01 | 989 | 991 | 989 | 989 | +4 | +0.4% | 14,002 |
2018/07/31 | 994 | 994 | 983 | 985 | -10 | -1% | 107 |
2018/07/30 | 997 | 997 | 994 | 995 | -2 | -0.2% | 168 |
2018/07/27 | 996 | 997 | 995 | 997 | +5 | +0.5% | 356 |
2018/07/26 | 994 | 998 | 992 | 992 | +2 | +0.2% | 64 |
2018/07/25 | 987 | 990 | 987 | 990 | +7 | +0.7% | 22 |
2018/07/24 | 986 | 989 | 983 | 983 | +1 | +0.1% | 8 |
2018/07/23 | 983 | 983 | 982 | 982 | -4 | -0.4% | 5 |
2018/07/20 | 989 | 989 | 983 | 986 | -3 | -0.3% | 28 |
2018/07/19 | 990 | 994 | 989 | 989 | -1 | -0.1% | 4,016 |
2018/07/18 | 994 | 996 | 990 | 990 | +1 | +0.1% | 33 |
2018/07/17 | 979 | 990 | 979 | 989 | +12 | +1.2% | 64 |
2018/07/13 | 974 | 977 | 974 | 977 | +8 | +0.8% | 15 |
2018/07/12 | 969 | 969 | 969 | 969 | +14 | +1.5% | 1 |
2018/07/11 | 964 | 964 | 954 | 955 | -16 | -1.6% | 38 |
2018/07/10 | 973 | 978 | 971 | 971 | +2 | +0.2% | 697 |
2018/07/09 | 961 | 969 | 961 | 969 | +14 | +1.5% | 253 |
2018/07/06 | 954 | 957 | 954 | 955 | +3 | +0.3% | 417 |
2018/07/05 | 957 | 957 | 950 | 952 | -7 | -0.7% | 2,426 |
2018/07/04 | 949 | 959 | 948 | 959 | +9 | +0.9% | 1,032 |
2018/07/03 | 958 | 958 | 948 | 950 | -5 | -0.5% | 632 |
2018/07/02 | 972 | 974 | 955 | 955 | -18 | -1.8% | 1,723 |
2018/06/29 | 974 | 974 | 968 | 973 | -1 | -0.1% | 228 |
2018/06/28 | 974 | 974 | 970 | 974 | ±0 | ±0% | 1,122 |
2018/06/27 | 973 | 977 | 973 | 974 | +1 | +0.1% | 233 |
2018/06/26 | 971 | 974 | 966 | 973 | -2 | -0.2% | 248 |
2018/06/25 | 987 | 987 | 975 | 975 | -10 | -1% | 1,274 |
2018/06/22 | 979 | 985 | 979 | 985 | -1 | -0.1% | 1,040 |
2018/06/21 | 985 | 990 | 985 | 986 | +3 | +0.3% | 616 |
2018/06/20 | 984 | 984 | 976 | 983 | ±0 | ±0% | 71 |
2018/06/19 | 995 | 995 | 983 | 983 | -13 | -1.3% | 3,822 |
2018/06/18 | 1,005 | 1,005 | 996 | 996 | -8 | -0.8% | 64 |
2018/06/15 | 1,007 | 1,007 | 1,004 | 1,004 | ±0 | ±0% | 23 |
2018/06/14 | 1,008 | 1,008 | 1,004 | 1,004 | -3 | -0.3% | 33 |
2018/06/13 | 1,002 | 1,010 | 1,002 | 1,007 | +5 | +0.5% | 26 |
2018/06/12 | 1,005 | 1,007 | 1,002 | 1,002 | ±0 | ±0% | 23 |
2018/06/11 | 999 | 1,002 | 994 | 1,002 | -1 | -0.1% | 45 |
2018/06/08 | 998 | 1,005 | 998 | 1,003 | +5 | +0.5% | 583 |
1401~
1450
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