(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 |
---|---|---|---|---|---|
2019/12/30 | 992 | 993 | 988 | 990 | 6,000 |
2019/12/27 | 994 | 998 | 994 | 996 | 7,675 |
2019/12/26 | 987 | 993 | 987 | 993 | 107,596 |
2019/12/25 | 988 | 990 | 987 | 987 | 260 |
2019/12/24 | 990 | 990 | 989 | 989 | 54 |
2019/12/23 | 995 | 995 | 990 | 991 | 1,180 |
2019/12/20 | 994 | 994 | 989 | 991 | 96 |
2019/12/19 | 997 | 997 | 992 | 994 | 157 |
2019/12/18 | 997 | 999 | 994 | 994 | 88 |
2019/12/17 | 995 | 998 | 994 | 998 | 385 |
2019/12/16 | 990 | 994 | 989 | 991 | 596 |
2019/12/13 | 991 | 995 | 989 | 993 | 1,848 |
2019/12/12 | 978 | 978 | 974 | 977 | 81 |
2019/12/11 | 984 | 984 | 975 | 978 | 272 |
2019/12/10 | 983 | 983 | 980 | 982 | 384 |
2019/12/09 | 981 | 981 | 976 | 978 | 440 |
2019/12/06 | 974 | 975 | 973 | 973 | 10 |
2019/12/05 | 972 | 976 | 971 | 973 | 204 |
2019/12/04 | 970 | 970 | 965 | 968 | 4,450 |
2019/12/03 | 970 | 973 | 967 | 973 | 30,536 |
2019/12/02 | 971 | 977 | 971 | 975 | 12,042 |
2019/11/29 | 974 | 977 | 969 | 969 | 126 |
2019/11/28 | 975 | 977 | 972 | 972 | 348,410 |
2019/11/27 | 977 | 977 | 973 | 973 | 50,638 |
2019/11/26 | 977 | 978 | 970 | 970 | 134,765 |
2019/11/25 | 971 | 973 | 971 | 971 | 52 |
2019/11/22 | 965 | 969 | 964 | 966 | 27 |
2019/11/21 | 963 | 963 | 952 | 962 | 50 |
2019/11/20 | 963 | 964 | 959 | 963 | 228 |
2019/11/19 | 965 | 966 | 963 | 966 | 337 |
2019/11/18 | 962 | 965 | 962 | 965 | 13 |
2019/11/15 | 958 | 965 | 958 | 963 | 41 |
2019/11/14 | 965 | 965 | 955 | 959 | 2,233 |
2019/11/13 | 973 | 973 | 966 | 968 | 142 |
2019/11/12 | 970 | 973 | 969 | 973 | 52 |
2019/11/11 | 975 | 975 | 971 | 971 | 272 |
2019/11/08 | 981 | 982 | 971 | 972 | 38,389 |
2019/11/07 | 971 | 976 | 971 | 976 | 4,063 |
2019/11/06 | 977 | 977 | 972 | 972 | 52 |
2019/11/05 | 970 | 975 | 966 | 975 | 173 |
2019/11/01 | 954 | 958 | 954 | 958 | 384 |
2019/10/31 | 961 | 964 | 961 | 964 | 32 |
2019/10/30 | 957 | 962 | 957 | 959 | 3,665 |
2019/10/29 | 952 | 959 | 952 | 956 | 3,337 |
2019/10/28 | 950 | 950 | 950 | 950 | 694 |
2019/10/25 | 947 | 949 | 946 | 948 | 659 |
2019/10/24 | 946 | 948 | 945 | 945 | 1,762 |
2019/10/23 | 935 | 941 | 932 | 940 | 295 |
2019/10/21 | 931 | 936 | 931 | 934 | 1,536 |
2019/10/18 | 931 | 935 | 929 | 930 | 2,328 |
2019/10/17 | 931 | 934 | 931 | 931 | 923 |
2019/10/16 | 946 | 950 | 941 | 941 | 807 |
2019/10/15 | 936 | 939 | 934 | 937 | 23,067 |
2019/10/11 | 926 | 928 | 922 | 923 | 57,620 |
2019/10/10 | 919 | 919 | 910 | 916 | 727 |
2019/10/09 | 911 | 918 | 911 | 917 | 1,429 |
2019/10/08 | 917 | 922 | 917 | 920 | 80,819 |
2019/10/07 | 915 | 915 | 912 | 912 | 1,324 |
2019/10/04 | 908 | 912 | 906 | 912 | 806 |
2019/10/03 | 910 | 910 | 906 | 909 | 44,614 |
2019/10/02 | 922 | 925 | 921 | 925 | 16,704 |
2019/10/01 | 922 | 929 | 922 | 926 | 15,312 |
2019/09/30 | 920 | 921 | 916 | 921 | 68,228 |
2019/09/27 | 933 | 933 | 917 | 924 | 57,001 |
2019/09/26 | 936 | 939 | 927 | 928 | 168,189 |
2019/09/25 | 924 | 930 | 924 | 930 | 1,740 |
2019/09/24 | 926 | 932 | 926 | 929 | 32,558 |
2019/09/20 | 928 | 930 | 924 | 924 | 41,337 |
2019/09/19 | 948 | 952 | 920 | 921 | 235,456 |
2019/09/18 | 954 | 978 | 948 | 978 | 11,831 |
2019/09/17 | 942 | 945 | 939 | 945 | 1,196 |
2019/09/13 | 944 | 946 | 938 | 944 | 10,063 |
2019/09/12 | 935 | 940 | 928 | 940 | 2,037 |
2019/09/11 | 915 | 932 | 914 | 930 | 20,311 |
2019/09/10 | 906 | 910 | 905 | 908 | 802 |
2019/09/09 | 890 | 908 | 890 | 906 | 16,660 |
2019/09/06 | 900 | 900 | 888 | 892 | 6,358 |
2019/09/05 | 875 | 892 | 875 | 886 | 14,809 |
2019/09/04 | 864 | 874 | 864 | 873 | 11,096 |
2019/09/03 | 872 | 874 | 869 | 872 | 10,381 |
2019/09/02 | 871 | 882 | 865 | 872 | 11,146 |
2019/08/30 | 865 | 869 | 863 | 869 | 7,945 |
2019/08/29 | 863 | 863 | 855 | 859 | 13,681 |
2019/08/28 | 866 | 866 | 860 | 860 | 16,590 |
2019/08/27 | 857 | 860 | 856 | 856 | 70,115 |
2019/08/26 | 849 | 854 | 842 | 853 | 77,715 |
2019/08/23 | 862 | 865 | 862 | 864 | 8,862 |
2019/08/22 | 861 | 862 | 860 | 860 | 2,936 |
2019/08/21 | 857 | 860 | 855 | 859 | 3,975 |
2019/08/20 | 859 | 862 | 857 | 862 | 4,228 |
2019/08/19 | 858 | 858 | 852 | 855 | 964 |
2019/08/16 | 847 | 852 | 846 | 852 | 5,015 |
2019/08/15 | 843 | 850 | 841 | 849 | 26,221 |
2019/08/14 | 862 | 862 | 856 | 858 | 25,930 |
2019/08/13 | 856 | 856 | 851 | 852 | 19,435 |
2019/08/09 | 862 | 865 | 862 | 863 | 49,983 |
2019/08/08 | 855 | 858 | 852 | 856 | 26,464 |
2019/08/07 | 856 | 857 | 851 | 856 | 5,826 |
2019/08/06 | 844 | 855 | 835 | 855 | 7,057 |
2019/08/05 | 867 | 867 | 850 | 859 | 2,419 |
2019/08/02 | 879 | 882 | 873 | 874 | 5,066 |
2019/08/01 | 888 | 894 | 887 | 894 | 3,297 |
2019/07/31 | 895 | 897 | 890 | 896 | 4,218 |
2019/07/30 | 895 | 900 | 894 | 897 | 3,113 |
2019/07/29 | 896 | 896 | 892 | 892 | 4,493 |
2019/07/26 | 896 | 896 | 893 | 895 | 1,748 |
2019/07/25 | 901 | 901 | 895 | 897 | 26,066 |
2019/07/24 | 898 | 898 | 895 | 897 | 20,383 |
2019/07/23 | 889 | 898 | 888 | 896 | 1,415 |
2019/07/22 | 894 | 894 | 889 | 889 | 755 |
2019/07/19 | 880 | 895 | 880 | 894 | 15,078 |
2019/07/18 | 886 | 892 | 876 | 876 | 1,641 |
2019/07/17 | 890 | 898 | 890 | 897 | 18,069 |
2019/07/16 | 908 | 908 | 892 | 895 | 537 |
2019/07/12 | 902 | 902 | 899 | 899 | 61 |
2019/07/11 | 897 | 902 | 897 | 899 | 2,592 |
2019/07/10 | 897 | 898 | 893 | 898 | 18,487 |
2019/07/09 | 898 | 904 | 897 | 898 | 6,366 |
2019/07/08 | 905 | 905 | 897 | 897 | 445 |
2019/07/05 | 903 | 905 | 903 | 905 | 315 |
2019/07/04 | 902 | 904 | 901 | 903 | 360 |
2019/07/03 | 904 | 904 | 896 | 899 | 118 |
2019/07/02 | 904 | 905 | 903 | 904 | 947 |
2019/07/01 | 897 | 903 | 895 | 903 | 1,088 |
2019/06/28 | 886 | 886 | 883 | 884 | 17,635 |
2019/06/27 | 879 | 884 | 879 | 884 | 108 |
2019/06/26 | 881 | 881 | 877 | 877 | 150 |
2019/06/25 | 887 | 887 | 881 | 881 | 5,147 |
2019/06/24 | 882 | 882 | 881 | 882 | 18 |
2019/06/21 | 891 | 891 | 882 | 882 | 101 |
2019/06/20 | 891 | 894 | 891 | 892 | 12 |
2019/06/19 | 886 | 889 | 886 | 889 | 116 |
2019/06/18 | 880 | 882 | 876 | 876 | 188 |
2019/06/17 | 883 | 885 | 883 | 883 | 23 |
2019/06/14 | 880 | 885 | 880 | 885 | 1,116 |
2019/06/13 | 883 | 883 | 878 | 880 | 1,044 |
2019/06/12 | 889 | 890 | 887 | 887 | 87 |
2019/06/11 | 885 | 891 | 885 | 890 | 220 |
2019/06/10 | 881 | 887 | 881 | 887 | 116 |
2019/06/07 | 872 | 875 | 872 | 875 | 107 |
2019/06/06 | 872 | 875 | 871 | 871 | 807 |
2019/06/05 | 870 | 872 | 869 | 871 | 37 |
2019/06/04 | 866 | 866 | 856 | 856 | 61 |
2019/06/03 | 855 | 861 | 855 | 861 | 225 |
2019/05/31 | 873 | 873 | 867 | 867 | 159 |
2019/05/30 | 877 | 877 | 872 | 875 | 554 |
2019/05/29 | 881 | 881 | 873 | 880 | 119 |
2019/05/28 | 884 | 890 | 884 | 887 | 90 |
2019/05/27 | 886 | 886 | 883 | 884 | 244 |
2019/05/24 | 877 | 882 | 875 | 882 | 193 |
2019/05/23 | 882 | 884 | 882 | 882 | 81 |
2019/05/22 | 887 | 888 | 884 | 886 | 42,407 |
2019/05/21 | 885 | 885 | 882 | 884 | 175 |
2019/05/20 | 889 | 891 | 887 | 889 | 72 |
2019/05/17 | 883 | 890 | 883 | 886 | 206 |
2019/05/16 | 882 | 882 | 875 | 878 | 60 |
2019/05/15 | 876 | 878 | 872 | 878 | 56 |
2019/05/14 | 863 | 874 | 861 | 874 | 282 |
2019/05/13 | 875 | 880 | 875 | 878 | 349 |
2019/05/10 | 880 | 886 | 873 | 880 | 1,175 |
2019/05/09 | 887 | 887 | 877 | 879 | 200 |
2019/05/08 | 895 | 895 | 886 | 887 | 54,315 |
2019/05/07 | 911 | 911 | 900 | 903 | 503 |
2019/04/26 | 906 | 911 | 900 | 910 | 151 |
2019/04/25 | 904 | 909 | 904 | 907 | 15,052 |
2019/04/24 | 908 | 909 | 901 | 901 | 30,303 |
2019/04/23 | 902 | 906 | 902 | 905 | 29 |
2019/04/22 | 900 | 904 | 897 | 904 | 40 |
2019/04/19 | 902 | 904 | 901 | 901 | 44 |
2019/04/18 | 909 | 909 | 901 | 901 | 83 |
2019/04/17 | 908 | 911 | 908 | 909 | 285 |
2019/04/16 | 916 | 920 | 916 | 917 | 539 |
2019/04/15 | 919 | 919 | 916 | 918 | 403 |
2019/04/12 | 914 | 914 | 905 | 905 | 15,243 |
2019/04/11 | 906 | 910 | 906 | 910 | 24 |
2019/04/10 | 904 | 908 | 904 | 907 | 420 |
2019/04/09 | 915 | 915 | 911 | 915 | 129 |
2019/04/08 | 918 | 918 | 915 | 915 | 35 |
2019/04/05 | 912 | 919 | 912 | 919 | 54,881 |
2019/04/04 | 917 | 917 | 914 | 914 | 226 |
2019/04/03 | 915 | 916 | 909 | 916 | 185 |
2019/04/02 | 924 | 925 | 911 | 911 | 117 |
2019/04/01 | 915 | 921 | 915 | 916 | 15,218 |
2019/03/29 | 905 | 907 | 904 | 906 | 41 |
2019/03/28 | 904 | 904 | 897 | 898 | 154 |
2019/03/27 | 908 | 912 | 907 | 912 | 166 |
2019/03/26 | 893 | 907 | 893 | 906 | 195 |
2019/03/25 | 892 | 894 | 882 | 884 | 149 |
2019/03/22 | 908 | 908 | 905 | 906 | 129 |
2019/03/20 | 907 | 907 | 905 | 907 | 45,028 |
2019/03/19 | 905 | 906 | 902 | 906 | 41 |
2019/03/18 | 903 | 907 | 902 | 906 | 152 |
2019/03/15 | 898 | 903 | 897 | 901 | 36 |
2019/03/14 | 898 | 900 | 893 | 893 | 31 |
2019/03/13 | 899 | 900 | 891 | 893 | 53 |
2019/03/12 | 898 | 906 | 898 | 901 | 1,343 |
2019/03/11 | 888 | 892 | 887 | 892 | 44 |
2019/03/08 | 899 | 899 | 885 | 886 | 469 |
2019/03/07 | 906 | 906 | 899 | 900 | 1,525 |
2019/03/06 | 912 | 912 | 908 | 909 | 100 |
2019/03/05 | 911 | 912 | 907 | 912 | 652 |
2019/03/04 | 914 | 915 | 912 | 914 | 96 |
2019/03/01 | 903 | 908 | 903 | 908 | 192 |
2019/02/28 | 909 | 909 | 902 | 902 | 100 |
2019/02/27 | 908 | 911 | 908 | 909 | 202 |
2019/02/26 | 909 | 910 | 906 | 907 | 93 |
2019/02/25 | 910 | 910 | 906 | 908 | 209 |
2019/02/22 | 902 | 903 | 901 | 903 | 21 |
2019/02/21 | 904 | 907 | 901 | 903 | 81 |
2019/02/20 | 902 | 906 | 902 | 904 | 165 |
2019/02/19 | 898 | 901 | 898 | 901 | 341 |
2019/02/18 | 897 | 899 | 895 | 897 | 345 |
2019/02/15 | 885 | 885 | 879 | 883 | 15,077 |
2019/02/14 | 891 | 893 | 888 | 890 | 42 |
2019/02/13 | 889 | 890 | 884 | 890 | 68 |
2019/02/12 | 866 | 883 | 866 | 880 | 263 |
2019/02/08 | 866 | 868 | 860 | 860 | 15,289 |
2019/02/07 | 890 | 890 | 879 | 880 | 110 |
2019/02/06 | 893 | 897 | 892 | 892 | 423 |
2019/02/05 | 894 | 894 | 889 | 889 | 65 |
2019/02/04 | 880 | 891 | 880 | 889 | 45,719 |
2019/02/01 | 878 | 884 | 877 | 878 | 642 |
2019/01/31 | 880 | 882 | 876 | 878 | 71 |
2019/01/30 | 872 | 872 | 869 | 870 | 15 |
2019/01/29 | 868 | 872 | 865 | 872 | 74 |
2019/01/28 | 876 | 876 | 872 | 872 | 109 |
2019/01/25 | 873 | 879 | 873 | 877 | 136 |
2019/01/24 | 864 | 870 | 864 | 869 | 280 |
2019/01/23 | 869 | 873 | 867 | 868 | 62 |
2019/01/22 | 880 | 880 | 872 | 873 | 91 |
2019/01/21 | 882 | 884 | 879 | 879 | 15,080 |
2019/01/18 | 873 | 877 | 873 | 876 | 6 |
2019/01/17 | 872 | 872 | 866 | 866 | 69 |
2019/01/16 | 865 | 865 | 860 | 860 | 3,161 |
2019/01/15 | 855 | 867 | 854 | 867 | 89 |
2019/01/11 | 861 | 861 | 855 | 858 | 272 |
2019/01/10 | 856 | 856 | 851 | 853 | 581 |
2019/01/09 | 863 | 864 | 861 | 864 | 533 |
2019/01/08 | 855 | 859 | 849 | 855 | 27,255 |
2019/01/07 | 838 | 855 | 838 | 851 | 38 |
2019/01/04 | 842 | 842 | 817 | 823 | 329 |