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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,246 | 1,250 | 1,244 | 1,248 | +9 | +0.7% | 30,172 |
| 2023/07/21 | 1,234 | 1,241 | 1,231 | 1,239 | ±0 | ±0% | 331 |
| 2023/07/20 | 1,246 | 1,250 | 1,238 | 1,239 | -7 | -0.6% | 705 |
| 2023/07/19 | 1,250 | 1,250 | 1,244 | 1,246 | +10 | +0.8% | 2,414 |
| 2023/07/18 | 1,231 | 1,245 | 1,231 | 1,236 | +4 | +0.3% | 1,527 |
| 2023/07/14 | 1,231 | 1,241 | 1,225 | 1,232 | ±0 | ±0% | 3,140 |
| 2023/07/13 | 1,225 | 1,234 | 1,216 | 1,232 | +13 | +1.1% | 52,203 |
| 2023/07/12 | 1,231 | 1,232 | 1,216 | 1,219 | -8 | -0.7% | 17,935 |
| 2023/07/11 | 1,238 | 1,238 | 1,225 | 1,227 | -3 | -0.2% | 5,587 |
| 2023/07/10 | 1,235 | 1,240 | 1,227 | 1,230 | -8 | -0.6% | 9,949 |
| 2023/07/07 | 1,236 | 1,245 | 1,235 | 1,238 | -11 | -0.9% | 12,649 |
| 2023/07/06 | 1,257 | 1,258 | 1,244 | 1,249 | -16 | -1.3% | 63,147 |
| 2023/07/05 | 1,263 | 1,266 | 1,256 | 1,265 | -4 | -0.3% | 2,539 |
| 2023/07/04 | 1,269 | 1,270 | 1,266 | 1,269 | -7 | -0.5% | 27,630 |
| 2023/07/03 | 1,268 | 1,276 | 1,268 | 1,276 | +19 | +1.5% | 9,785 |
| 2023/06/30 | 1,254 | 1,257 | 1,252 | 1,257 | -3 | -0.2% | 8,484 |
| 2023/06/29 | 1,270 | 1,272 | 1,260 | 1,260 | -3 | -0.2% | 5,909 |
| 2023/06/28 | 1,245 | 1,263 | 1,245 | 1,263 | +21 | +1.7% | 8,046 |
| 2023/06/27 | 1,244 | 1,244 | 1,232 | 1,242 | -2 | -0.2% | 740 |
| 2023/06/26 | 1,246 | 1,249 | 1,237 | 1,244 | -2 | -0.2% | 6,181 |
| 2023/06/23 | 1,268 | 1,269 | 1,243 | 1,246 | -17 | -1.3% | 15,245 |
| 2023/06/22 | 1,261 | 1,273 | 1,261 | 1,263 | -1 | -0.1% | 12,156 |
| 2023/06/21 | 1,249 | 1,267 | 1,249 | 1,264 | +9 | +0.7% | 6,306 |
| 2023/06/20 | 1,260 | 1,260 | 1,250 | 1,255 | -10 | -0.8% | 2,867 |
| 2023/06/19 | 1,271 | 1,276 | 1,260 | 1,265 | -9 | -0.7% | 6,384 |
| 2023/06/16 | 1,267 | 1,274 | 1,260 | 1,274 | +5 | +0.4% | 3,724 |
| 2023/06/15 | 1,262 | 1,277 | 1,262 | 1,269 | +4 | +0.3% | 31,408 |
| 2023/06/14 | 1,262 | 1,271 | 1,259 | 1,265 | +11 | +0.9% | 5,796 |
| 2023/06/13 | 1,244 | 1,256 | 1,242 | 1,254 | +17 | +1.4% | 40,775 |
| 2023/06/12 | 1,236 | 1,238 | 1,232 | 1,237 | +10 | +0.8% | 3,807 |
| 2023/06/09 | 1,235 | 1,235 | 1,219 | 1,227 | +22 | +1.8% | 1,908 |
| 2023/06/08 | 1,219 | 1,222 | 1,205 | 1,205 | -16 | -1.3% | 393 |
| 2023/06/07 | 1,242 | 1,246 | 1,220 | 1,221 | -19 | -1.5% | 4,594 |
| 2023/06/06 | 1,220 | 1,240 | 1,219 | 1,240 | +14 | +1.1% | 582 |
| 2023/06/05 | 1,223 | 1,226 | 1,219 | 1,226 | +19 | +1.6% | 1,685 |
| 2023/06/02 | 1,198 | 1,207 | 1,197 | 1,207 | +17 | +1.4% | 273 |
| 2023/06/01 | 1,169 | 1,191 | 1,169 | 1,190 | +13 | +1.1% | 10,817 |
| 2023/05/31 | 1,187 | 1,187 | 1,177 | 1,177 | -18 | -1.5% | 40 |
| 2023/05/30 | 1,191 | 1,195 | 1,185 | 1,195 | ±0 | ±0% | 203 |
| 2023/05/29 | 1,200 | 1,201 | 1,195 | 1,195 | +9 | +0.8% | 1,498 |
| 2023/05/26 | 1,187 | 1,191 | 1,186 | 1,186 | +6 | +0.5% | 136 |
| 2023/05/25 | 1,180 | 1,186 | 1,180 | 1,180 | -3 | -0.3% | 465 |
| 2023/05/24 | 1,185 | 1,188 | 1,182 | 1,183 | -7 | -0.6% | 25,031 |
| 2023/05/23 | 1,198 | 1,204 | 1,187 | 1,190 | -5 | -0.4% | 1,712 |
| 2023/05/22 | 1,181 | 1,195 | 1,181 | 1,195 | +9 | +0.8% | 268 |
| 2023/05/19 | 1,189 | 1,189 | 1,184 | 1,186 | +4 | +0.3% | 5,175 |
| 2023/05/18 | 1,178 | 1,184 | 1,175 | 1,182 | +13 | +1.1% | 1,099 |
| 2023/05/17 | 1,164 | 1,169 | 1,162 | 1,169 | +7 | +0.6% | 160 |
| 2023/05/16 | 1,156 | 1,162 | 1,156 | 1,162 | +10 | +0.9% | 494 |
| 2023/05/15 | 1,144 | 1,152 | 1,144 | 1,152 | +12 | +1.1% | 199 |
201～
250
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
