日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS) MSCI日本株女性活躍(セレクト)上場投信(2518)の株価時系列情報

(NEXT FUNDS) MSCI日本株女性活躍(セレクト)上場投信(2518)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 841 842 839 842 37
2018/12/27 819 847 819 847 28,170
2018/12/26 785 815 785 804 509
2018/12/25 835 835 797 800 2,337
2018/12/21 851 851 836 840 127
2018/12/20 867 872 851 854 3,045
2018/12/19 874 875 867 873 3,882
2018/12/18 883 884 877 877 371
2018/12/17 894 898 894 896 36
2018/12/14 906 907 894 894 175
2018/12/13 906 911 904 909 27,109
2018/12/12 900 902 894 901 663
2018/12/11 895 895 882 885 56,337
2018/12/10 912 912 889 893 2,441
2018/12/07 911 911 902 908 5,046
2018/12/06 914 914 897 903 56,159
2018/12/05 911 926 911 918 23,946
2018/12/04 946 946 925 926 37,161
2018/12/03 948 951 948 948 75
2018/11/30 931 936 931 936 7
2018/11/29 935 937 931 931 5,538
2018/11/28 926 929 926 929 2,173
2018/11/27 918 923 918 923 208
2018/11/26 931 931 914 916 474
2018/11/22 915 916 910 916 141,127
2018/11/21 901 908 900 908 2,212
2018/11/20 914 914 911 914 17
2018/11/19 914 922 914 922 76
2018/11/16 922 925 918 918 33
2018/11/15 917 919 915 919 88
2018/11/14 927 927 919 919 1,255
2018/11/13 924 924 909 917 1,575
2018/11/12 936 936 935 936 16
2018/11/09 940 944 936 936 85
2018/11/08 938 947 938 943 250
2018/11/07 931 935 927 927 30
2018/11/06 926 929 926 928 6
2018/11/05 928 928 921 921 2,035
2018/11/02 923 934 920 929 34
2018/11/01 929 929 914 914 30
2018/10/31 916 926 916 926 45
2018/10/30 896 907 895 907 24
2018/10/29 913 913 896 898 1,458
2018/10/26 921 921 896 900 2,012
2018/10/25 914 914 906 907 7,954
2018/10/24 939 945 929 935 43,956
2018/10/23 949 949 935 935 5,096
2018/10/22 956 962 950 960 1,193
2018/10/19 955 962 951 962 3,360
2018/10/18 971 972 962 965 42,549
2018/10/17 973 973 964 968 14,939
2018/10/16 968 968 960 968 957
2018/10/15 976 976 964 968 1,843
2018/10/12 969 976 967 975 675
2018/10/11 1,011 1,011 973 973 4,812
2018/10/10 1,010 1,011 1,003 1,011 234
2018/10/09 1,012 1,012 1,006 1,008 1,516
2018/10/05 1,025 1,026 1,022 1,025 1,566
2018/10/04 1,039 1,039 1,026 1,028 1,532
2018/10/03 1,043 1,043 1,033 1,034 2,120
2018/10/02 1,045 1,049 1,042 1,043 1,509
2018/10/01 1,038 1,041 1,036 1,039 3,147
2018/09/28 1,035 1,043 1,035 1,039 8,644
2018/09/27 1,037 1,040 1,031 1,031 1,566
2018/09/26 1,034 1,040 1,032 1,040 1,761
2018/09/25 1,020 1,028 1,020 1,028 13,254
2018/09/21 1,016 1,019 1,015 1,019 1,216
2018/09/20 1,014 1,016 1,012 1,016 400
2018/09/19 1,009 1,015 1,009 1,012 499
2018/09/18 980 1,000 980 999 10,180
2018/09/14 978 980 976 978 36
2018/09/13 964 973 964 968 58
2018/09/12 967 967 959 959 120
2018/09/11 957 964 957 964 2
2018/09/10 953 958 952 957 9
2018/09/07 955 955 949 953 7,112
2018/09/06 957 958 956 957 4,345
2018/09/05 970 970 964 966 47
2018/09/04 974 974 971 972 14
2018/09/03 977 977 972 974 63
2018/08/31 976 980 975 980 28
2018/08/30 985 985 978 978 71
2018/08/29 981 982 981 982 3
2018/08/28 980 983 976 976 135
2018/08/27 970 976 970 976 75
2018/08/24 962 966 962 965 51
2018/08/23 957 962 956 958 18
2018/08/22 953 957 950 955 88
2018/08/21 954 955 950 952 254
2018/08/20 959 959 955 957 325
2018/08/17 962 962 957 959 452
2018/08/16 951 954 944 954 537
2018/08/15 966 966 957 960 18
2018/08/14 956 962 956 962 727
2018/08/13 960 960 950 951 3,556
2018/08/10 975 975 965 966 2,050
2018/08/09 976 978 974 975 210
2018/08/08 979 982 978 978 13
2018/08/07 974 979 974 979 2,004
2018/08/06 980 982 976 976 33
2018/08/03 982 982 978 979 572
2018/08/02 991 992 982 982 88
2018/08/01 989 991 989 989 14,002
2018/07/31 994 994 983 985 107
2018/07/30 997 997 994 995 168
2018/07/27 996 997 995 997 356
2018/07/26 994 998 992 992 64
2018/07/25 987 990 987 990 22
2018/07/24 986 989 983 983 8
2018/07/23 983 983 982 982 5
2018/07/20 989 989 983 986 28
2018/07/19 990 994 989 989 4,016
2018/07/18 994 996 990 990 33
2018/07/17 979 990 979 989 64
2018/07/13 974 977 974 977 15
2018/07/12 969 969 969 969 1
2018/07/11 964 964 954 955 38
2018/07/10 973 978 971 971 697
2018/07/09 961 969 961 969 253
2018/07/06 954 957 954 955 417
2018/07/05 957 957 950 952 2,426
2018/07/04 949 959 948 959 1,032
2018/07/03 958 958 948 950 632
2018/07/02 972 974 955 955 1,723
2018/06/29 974 974 968 973 228
2018/06/28 974 974 970 974 1,122
2018/06/27 973 977 973 974 233
2018/06/26 971 974 966 973 248
2018/06/25 987 987 975 975 1,274
2018/06/22 979 985 979 985 1,040
2018/06/21 985 990 985 986 616
2018/06/20 984 984 976 983 71
2018/06/19 995 995 983 983 3,822
2018/06/18 1,005 1,005 996 996 64
2018/06/15 1,007 1,007 1,004 1,004 23
2018/06/14 1,008 1,008 1,004 1,004 33
2018/06/13 1,002 1,010 1,002 1,007 26
2018/06/12 1,005 1,007 1,002 1,002 23
2018/06/11 999 1,002 994 1,002 45
2018/06/08 998 1,005 998 1,003 583
2018/06/07 997 1,000 997 998 411
2018/06/06 995 996 993 993 23
2018/06/05 999 999 994 994 16
2018/06/04 994 995 994 995 35
2018/06/01 980 984 980 984 36
2018/05/31 980 981 978 980 206
2018/05/30 959 979 959 979 1,948
2018/05/29 993 993 988 989 2,597
2018/05/28 996 996 992 995 208
2018/05/25 991 996 991 993 261
2018/05/24 1,000 1,000 992 992 7,060
2018/05/23 1,006 1,009 1,000 1,001 1,131
2018/05/22 1,010 1,010 1,006 1,008 2,367
2018/05/21 1,013 1,015 1,009 1,012 1,246
2018/05/18 1,008 1,011 1,007 1,011 1,493
2018/05/17 1,005 1,011 1,004 1,010 561
2018/05/16 1,002 1,005 1,000 1,005 1,530
2018/05/15 1,010 1,012 1,005 1,005 6,058

このページの先頭へ