1,564
+11 (+0.71%)
株価：2024/11/22 13:08
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,595 | 1,600 | 1,587 | 1,597 | +10 | +0.6% | 520 |
| 2024/06/25 | 1,562 | 1,587 | 1,561 | 1,587 | +25 | +1.6% | 1,021 |
| 2024/06/24 | 1,555 | 1,562 | 1,551 | 1,562 | +9 | +0.6% | 24 |
| 2024/06/21 | 1,559 | 1,560 | 1,553 | 1,553 | +3 | +0.2% | 44 |
| 2024/06/20 | 1,548 | 1,550 | 1,539 | 1,550 | +2 | +0.1% | 14 |
| 2024/06/19 | 1,546 | 1,555 | 1,546 | 1,548 | +8 | +0.5% | 32 |
| 2024/06/18 | 1,546 | 1,546 | 1,540 | 1,540 | +7 | +0.5% | 258 |
| 2024/06/17 | 1,548 | 1,550 | 1,532 | 1,533 | -26 | -1.7% | 227 |
| 2024/06/14 | 1,595 | 1,595 | 1,549 | 1,559 | +3 | +0.2% | 1,355 |
| 2024/06/13 | 1,570 | 1,570 | 1,556 | 1,556 | -9 | -0.6% | 317 |
| 2024/06/12 | 1,568 | 1,568 | 1,562 | 1,565 | -10 | -0.6% | 1,389 |
| 2024/06/11 | 1,583 | 1,591 | 1,575 | 1,575 | ±0 | ±0% | 84 |
| 2024/06/10 | 1,570 | 1,576 | 1,570 | 1,575 | +14 | +0.9% | 400 |
| 2024/06/07 | 1,568 | 1,568 | 1,560 | 1,561 | -5 | -0.3% | 1,419 |
| 2024/06/06 | 1,570 | 1,574 | 1,566 | 1,566 | +12 | +0.8% | 7,709 |
| 2024/06/05 | 1,564 | 1,565 | 1,554 | 1,554 | -29 | -1.8% | 1,026 |
| 2024/06/04 | 1,593 | 1,593 | 1,571 | 1,583 | -1 | -0.1% | 447 |
| 2024/06/03 | 1,573 | 1,584 | 1,573 | 1,584 | +20 | +1.3% | 436 |
| 2024/05/31 | 1,538 | 1,564 | 1,538 | 1,564 | +30 | +2% | 72 |
| 2024/05/30 | 1,589 | 1,589 | 1,525 | 1,534 | -15 | -1% | 1,054 |
| 2024/05/29 | 1,566 | 1,573 | 1,549 | 1,549 | -9 | -0.6% | 81 |
| 2024/05/28 | 1,557 | 1,560 | 1,557 | 1,558 | +3 | +0.2% | 48 |
| 2024/05/27 | 1,550 | 1,555 | 1,548 | 1,555 | +11 | +0.7% | 82 |
| 2024/05/24 | 1,533 | 1,549 | 1,533 | 1,544 | -7 | -0.5% | 32 |
| 2024/05/23 | 1,542 | 1,551 | 1,535 | 1,551 | +9 | +0.6% | 191 |
| 2024/05/22 | 1,553 | 1,553 | 1,542 | 1,542 | -12 | -0.8% | 179 |
| 2024/05/21 | 1,569 | 1,569 | 1,554 | 1,554 | -1 | -0.1% | 28 |
| 2024/05/20 | 1,541 | 1,563 | 1,541 | 1,555 | +12 | +0.8% | 332 |
| 2024/05/17 | 1,528 | 1,544 | 1,528 | 1,543 | +2 | +0.1% | 578 |
| 2024/05/16 | 1,536 | 1,541 | 1,529 | 1,541 | +8 | +0.5% | 172 |
| 2024/05/15 | 1,542 | 1,542 | 1,533 | 1,533 | +1 | +0.1% | 36 |
| 2024/05/14 | 1,535 | 1,536 | 1,528 | 1,532 | +2 | +0.1% | 2,524 |
| 2024/05/13 | 1,533 | 1,533 | 1,523 | 1,530 | -1 | -0.1% | 8,154 |
| 2024/05/10 | 1,539 | 1,545 | 1,530 | 1,531 | +6 | +0.4% | 286 |
| 2024/05/09 | 1,518 | 1,525 | 1,518 | 1,525 | +10 | +0.7% | 79 |
| 2024/05/08 | 1,532 | 1,532 | 1,515 | 1,515 | -16 | -1% | 378 |
| 2024/05/07 | 1,538 | 1,538 | 1,524 | 1,531 | +7 | +0.5% | 296 |
| 2024/05/02 | 1,523 | 1,524 | 1,515 | 1,524 | -3 | -0.2% | 208 |
| 2024/05/01 | 1,525 | 1,527 | 1,516 | 1,527 | +3 | +0.2% | 472 |
| 2024/04/30 | 1,517 | 1,532 | 1,516 | 1,524 | +24 | +1.6% | 335 |
| 2024/04/26 | 1,493 | 1,500 | 1,490 | 1,500 | +7 | +0.5% | 14 |
| 2024/04/25 | 1,500 | 1,500 | 1,493 | 1,493 | -20 | -1.3% | 26 |
| 2024/04/24 | 1,502 | 1,513 | 1,502 | 1,513 | +25 | +1.7% | 583 |
| 2024/04/23 | 1,497 | 1,497 | 1,485 | 1,488 | +13 | +0.9% | 80 |
| 2024/04/22 | 1,475 | 1,484 | 1,475 | 1,475 | +11 | +0.8% | 24 |
| 2024/04/19 | 1,479 | 1,479 | 1,450 | 1,464 | -28 | -1.9% | 742 |
| 2024/04/18 | 1,475 | 1,495 | 1,475 | 1,492 | -7 | -0.5% | 2,530 |
| 2024/04/17 | 1,518 | 1,518 | 1,498 | 1,499 | -18 | -1.2% | 5,242 |
| 2024/04/16 | 1,535 | 1,535 | 1,513 | 1,517 | -30 | -1.9% | 7,872 |
| 2024/04/15 | 1,539 | 1,548 | 1,531 | 1,547 | -5 | -0.3% | 769 |
101～
150
件表示中 / 1595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
