1,564
+11 (+0.71%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/07 | 1,308 | 1,308 | 1,299 | 1,300 | -17 | -1.3% | 535 |
| 2023/12/06 | 1,295 | 1,317 | 1,295 | 1,317 | +24 | +1.9% | 574 |
| 2023/12/05 | 1,297 | 1,300 | 1,293 | 1,293 | -7 | -0.5% | 87 |
| 2023/12/04 | 1,309 | 1,309 | 1,297 | 1,300 | -14 | -1.1% | 216 |
| 2023/12/01 | 1,313 | 1,316 | 1,310 | 1,314 | +9 | +0.7% | 8,771 |
| 2023/11/30 | 1,302 | 1,306 | 1,298 | 1,305 | -4 | -0.3% | 10,992 |
| 2023/11/29 | 1,306 | 1,309 | 1,304 | 1,309 | ±0 | ±0% | 11,203 |
| 2023/11/28 | 1,316 | 1,316 | 1,305 | 1,309 | -4 | -0.3% | 334 |
| 2023/11/27 | 1,323 | 1,324 | 1,311 | 1,313 | -7 | -0.5% | 10,400 |
| 2023/11/24 | 1,323 | 1,323 | 1,318 | 1,320 | +8 | +0.6% | 7,761 |
| 2023/11/22 | 1,296 | 1,313 | 1,296 | 1,312 | +10 | +0.8% | 9,258 |
| 2023/11/21 | 1,325 | 1,325 | 1,298 | 1,302 | -2 | -0.2% | 7,438 |
| 2023/11/20 | 1,314 | 1,317 | 1,304 | 1,304 | -2 | -0.2% | 160 |
| 2023/11/17 | 1,295 | 1,306 | 1,295 | 1,306 | +11 | +0.8% | 580 |
| 2023/11/16 | 1,300 | 1,300 | 1,291 | 1,295 | ±0 | ±0% | 6,860 |
201～
250
件表示中 / 1596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
