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
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

このページの先頭へ