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
2020/12/30 1,066 1,066 1,056 1,063 259
2020/12/29 1,051 1,068 1,051 1,068 288
2020/12/28 1,041 1,044 1,039 1,042 847
2020/12/25 1,036 1,036 1,036 1,036 17
2020/12/24 1,036 1,036 1,032 1,032 60,040
2020/12/23 1,026 1,028 1,025 1,028 28
2020/12/22 1,030 1,030 1,019 1,020 308
2020/12/21 1,039 1,043 1,030 1,034 93
2020/12/18 1,046 1,046 1,034 1,036 550
2020/12/17 1,039 1,041 1,035 1,041 37
2020/12/16 1,047 1,047 1,037 1,039 1,221
2020/12/15 1,044 1,044 1,033 1,035 536
2020/12/14 1,060 1,060 1,040 1,045 434
2020/12/11 1,036 1,041 1,034 1,038 68,115
2020/12/10 1,040 1,040 1,034 1,034 82,777
2020/12/09 1,032 1,043 1,032 1,040 70,463
2020/12/08 1,033 1,037 1,032 1,037 80,132
2020/12/07 1,046 1,046 1,035 1,035 32
2020/12/04 1,044 1,045 1,041 1,045 247
2020/12/03 1,046 1,048 1,041 1,041 52
2020/12/02 1,054 1,054 1,045 1,045 94
2020/12/01 1,044 1,049 1,044 1,046 30
2020/11/30 1,059 1,059 1,039 1,039 509
2020/11/27 1,053 1,060 1,052 1,056 338
2020/11/26 1,042 1,052 1,042 1,050 95,990
2020/11/25 1,053 1,060 1,044 1,044 162,244
2020/11/24 1,038 1,046 1,038 1,046 141
2020/11/20 1,021 1,021 1,015 1,019 136
2020/11/19 1,000 1,022 1,000 1,022 136
2020/11/18 1,021 1,021 1,017 1,017 3,216
2020/11/17 1,032 1,032 1,023 1,025 172
2020/11/16 1,015 1,026 1,015 1,024 151
2020/11/13 1,016 1,016 1,007 1,007 8
2020/11/12 1,019 1,024 1,015 1,020 524
2020/11/11 1,014 1,021 1,014 1,020 5,721
2020/11/10 1,011 1,013 1,003 1,003 1,220
2020/11/09 980 995 976 995 2,512
2020/11/06 973 982 973 980 1,034
2020/11/05 963 975 963 975 2,601
2020/11/04 955 962 952 956 1,776
2020/11/02 937 944 937 940 142
2020/10/30 936 936 925 925 231
2020/10/29 937 944 934 942 23
2020/10/28 938 943 938 943 130
2020/10/27 941 944 935 944 433
2020/10/26 951 951 945 946 86
2020/10/23 950 952 947 950 2,760
2020/10/22 952 952 947 947 2,038
2020/10/21 957 965 957 959 1,557
2020/10/20 956 961 954 954 1,785
2020/10/19 955 963 955 962 8,044
2020/10/16 962 963 956 959 4,804
2020/10/15 971 971 963 963 2,221
2020/10/14 970 973 969 973 600
2020/10/13 974 974 969 972 544
2020/10/12 970 971 966 970 502
2020/10/09 978 978 969 970 218
2020/10/08 969 977 969 974 8,837
2020/10/07 965 969 964 969 121
2020/10/06 965 968 965 968 97
2020/10/05 958 968 958 962 15,078
2020/10/02 966 966 947 951 1,198
2020/09/30 976 976 961 961 15,426
2020/09/29 973 979 971 977 9,788
2020/09/28 960 971 959 971 486
2020/09/25 955 956 952 956 30,130
2020/09/24 956 957 954 954 12,053
2020/09/23 956 960 954 959 37
2020/09/18 955 959 955 959 52,043
2020/09/17 958 959 952 954 231
2020/09/16 955 960 953 959 428
2020/09/15 958 958 953 954 74
2020/09/14 954 961 954 960 573
2020/09/11 954 955 948 954 235
2020/09/10 945 947 941 947 115
2020/09/09 934 936 933 934 131
2020/09/08 941 945 940 945 62
2020/09/07 940 940 939 940 13
2020/09/04 942 947 942 945 185
2020/09/03 960 960 954 956 62
2020/09/02 951 951 948 949 33
2020/09/01 946 949 946 946 261
2020/08/31 950 957 946 946 99
2020/08/28 949 960 934 940 137
2020/08/27 957 957 950 950 24
2020/08/26 951 953 951 953 98
2020/08/25 953 960 953 953 478
2020/08/24 943 946 943 945 16
2020/08/21 947 949 943 943 110
2020/08/20 942 946 940 940 75
2020/08/19 945 950 945 949 30
2020/08/18 946 947 941 947 832
2020/08/17 948 950 945 945 48
2020/08/14 954 956 952 953 369
2020/08/13 947 953 947 953 1,312
2020/08/12 928 941 928 938 191
2020/08/11 916 930 916 928 237
2020/08/07 911 913 906 906 41
2020/08/06 913 918 911 911 56
2020/08/05 916 918 912 916 141
2020/08/04 908 917 908 917 544
2020/08/03 894 900 893 899 618
2020/07/31 904 904 885 886 633
2020/07/30 917 917 909 909 119
2020/07/29 923 923 917 917 67
2020/07/28 934 935 927 927 564
2020/07/27 920 931 919 930 59
2020/07/22 932 934 929 929 89
2020/07/21 934 935 933 935 426
2020/07/20 931 931 925 929 454
2020/07/17 928 928 926 926 764
2020/07/16 934 935 928 929 421
2020/07/15 929 937 929 937 82
2020/07/14 925 926 923 923 20
2020/07/13 924 929 921 928 46
2020/07/10 928 928 915 915 109
2020/07/09 924 929 920 926 39
2020/07/08 930 934 926 926 305
2020/07/07 929 929 929 929 1
2020/07/06 910 933 910 931 681
2020/07/03 918 919 915 915 28
2020/07/02 912 916 911 912 22
2020/07/01 926 926 909 912 150
2020/06/30 929 929 920 920 77
2020/06/29 923 923 916 919 524
2020/06/26 930 934 928 930 2,145
2020/06/25 924 926 918 922 40,323
2020/06/24 932 935 929 930 142
2020/06/23 934 939 922 933 1,172
2020/06/22 925 932 925 930 36
2020/06/19 930 930 925 926 1,270
2020/06/18 928 928 918 926 411
2020/06/17 931 931 927 928 40
2020/06/16 914 934 914 930 630
2020/06/15 914 921 899 899 378
2020/06/12 915 920 903 916 2,195
2020/06/11 940 942 930 930 768
2020/06/10 945 950 944 947 151
2020/06/09 951 951 943 946 184
2020/06/08 952 952 946 949 292
2020/06/05 932 940 932 939 782
2020/06/04 940 942 933 938 230
2020/06/03 942 943 932 934 1,438
2020/06/02 925 932 925 931 287
2020/06/01 918 923 918 922 406
2020/05/29 915 920 915 920 129
2020/05/28 913 919 909 919 922
2020/05/27 899 905 894 904 1,378
2020/05/26 883 896 883 894 1,219
2020/05/25 876 880 876 880 162
2020/05/22 879 879 867 867 1,674
2020/05/21 879 879 873 873 76
2020/05/20 867 880 867 879 75
2020/05/19 877 877 872 874 73
2020/05/18 859 862 856 861 1,722
2020/05/15 859 859 852 858 19
2020/05/14 864 864 854 854 119
2020/05/13 866 870 860 870 187
2020/05/12 877 877 867 870 1,721
2020/05/11 860 876 860 865 247
2020/05/08 849 858 849 857 156
2020/05/07 846 846 838 843 1,660
2020/05/01 844 855 841 841 92
2020/04/30 865 867 854 854 1,076
2020/04/28 860 860 850 857 506
2020/04/27 839 855 839 854 586
2020/04/24 837 844 837 839 108
2020/04/23 842 845 839 842 201
2020/04/22 844 844 829 837 44
2020/04/21 847 848 837 842 259
2020/04/20 850 856 850 852 2,008
2020/04/17 860 865 853 857 6,354
2020/04/16 872 872 853 861 6,610
2020/04/15 863 869 860 869 1,039
2020/04/14 853 863 852 863 636
2020/04/13 858 860 844 849 4,084
2020/04/10 860 863 848 860 2,667
2020/04/09 861 861 847 856 57,666
2020/04/08 853 864 844 860 3,925
2020/04/07 838 858 837 851 17,735
2020/04/06 807 833 807 828 66,109
2020/04/03 801 818 796 798 35,298
2020/04/02 800 808 798 799 3,744
2020/04/01 836 837 805 809 4,157
2020/03/31 864 864 842 843 3,072
2020/03/30 838 858 837 858 2,781
2020/03/27 848 855 839 852 1,243
2020/03/26 830 832 813 823 139
2020/03/25 811 836 795 836 1,235
2020/03/24 779 789 776 781 3,596
2020/03/23 762 764 752 764 1,245
2020/03/19 760 778 755 757 27,394
2020/03/18 751 772 748 748 106,734
2020/03/17 723 751 717 746 7,768
2020/03/16 746 752 731 731 2,810
2020/03/13 726 769 707 748 7,635
2020/03/12 799 801 775 783 15,662
2020/03/11 828 835 819 826 215,821
2020/03/10 807 834 790 829 886
2020/03/09 832 834 814 819 1,859
2020/03/06 874 876 861 862 1,432
2020/03/05 890 890 884 887 81
2020/03/04 871 884 868 879 692
2020/03/03 901 901 877 877 252
2020/03/02 866 895 866 889 1,567
2020/02/28 898 898 875 876 1,448
2020/02/27 929 929 911 913 860
2020/02/26 934 935 925 933 3,201
2020/02/25 943 951 941 942 3,053
2020/02/21 974 978 973 973 2,053
2020/02/20 978 983 973 973 133
2020/02/19 971 974 970 973 81
2020/02/18 975 975 966 968 5,767
2020/02/17 979 981 973 981 776
2020/02/14 989 989 983 986 164
2020/02/13 992 992 989 991 59,680
2020/02/12 1,000 1,000 990 994 408
2020/02/10 996 999 994 997 1,517
2020/02/07 1,010 1,010 1,001 1,001 6,081
2020/02/06 1,000 1,009 997 1,008 6,350
2020/02/05 986 987 981 987 17,616
2020/02/04 967 977 967 975 298
2020/02/03 966 973 964 972 21,099
2020/01/31 976 985 976 977 27,673
2020/01/30 987 987 965 970 424,892
2020/01/29 987 993 979 984 22,945
2020/01/28 990 990 977 990 3,931
2020/01/27 994 996 990 992 3,845
2020/01/24 1,007 1,008 1,001 1,004 1,741
2020/01/23 1,009 1,010 1,001 1,005 8,164
2020/01/22 1,004 1,015 1,004 1,013 7,530
2020/01/21 1,013 1,016 999 1,013 11,736
2020/01/20 1,019 1,019 1,013 1,018 6,118
2020/01/17 1,013 1,013 1,006 1,012 5,531
2020/01/16 1,002 1,042 999 999 17,154
2020/01/15 1,003 1,004 1,000 1,004 102,715
2020/01/14 1,007 1,007 1,002 1,006 3,592
2020/01/10 1,001 1,004 1,000 1,002 25,845
2020/01/09 991 998 991 997 5,367
2020/01/08 981 985 971 981 155,719
2020/01/07 979 994 979 994 19,768
2020/01/06 977 977 973 977 70,827

このページの先頭へ