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
2021/12/30 1,151 1,154 1,147 1,152 321
2021/12/29 1,157 1,157 1,153 1,155 269
2021/12/28 1,151 1,160 1,151 1,156 883
2021/12/27 1,149 1,149 1,142 1,146 7,512
2021/12/24 1,149 1,150 1,146 1,149 4,875
2021/12/23 1,146 1,149 1,145 1,149 5,840
2021/12/22 1,140 1,140 1,134 1,139 7,991
2021/12/21 1,132 1,140 1,130 1,139 49
2021/12/20 1,172 1,172 1,120 1,122 7,532
2021/12/17 1,155 1,155 1,140 1,142 9,348
2021/12/16 1,158 1,161 1,157 1,161 1,211
2021/12/15 1,138 1,147 1,138 1,144 12
2021/12/14 1,175 1,175 1,137 1,141 34,064
2021/12/13 1,163 1,170 1,163 1,170 92
2021/12/10 1,160 1,161 1,158 1,161 1,104
2021/12/09 1,172 1,173 1,153 1,173 78
2021/12/08 1,155 1,159 1,149 1,159 91
2021/12/07 1,129 1,150 1,129 1,150 332
2021/12/06 1,130 1,130 1,119 1,125 3,574
2021/12/03 1,114 1,133 1,112 1,130 100
2021/12/02 1,126 1,126 1,112 1,115 5,051
2021/12/01 1,122 1,126 1,110 1,124 2,649
2021/11/30 1,144 1,144 1,116 1,116 14,655
2021/11/29 1,123 1,140 1,123 1,125 1,662
2021/11/26 1,161 1,161 1,139 1,144 10,463
2021/11/25 1,164 1,170 1,164 1,167 3,543
2021/11/24 1,177 1,181 1,161 1,165 19,100
2021/11/22 1,178 1,182 1,176 1,182 9,203
2021/11/19 1,170 1,181 1,170 1,178 11,558
2021/11/18 1,177 1,179 1,173 1,179 10,661
2021/11/17 1,196 1,196 1,175 1,178 4,684
2021/11/16 1,186 1,189 1,183 1,183 31,048
2021/11/15 1,186 1,191 1,186 1,186 213
2021/11/12 1,168 1,183 1,168 1,181 21,653
2021/11/11 1,156 1,168 1,156 1,167 10,356
2021/11/10 1,165 1,168 1,162 1,162 44,834
2021/11/09 1,177 1,181 1,164 1,164 229
2021/11/08 1,186 1,186 1,175 1,185 80,218
2021/11/05 1,188 1,189 1,177 1,178 413
2021/11/04 1,186 1,188 1,182 1,186 1,093
2021/11/02 1,185 1,185 1,174 1,178 147
2021/11/01 1,180 1,187 1,179 1,187 150
2021/10/29 1,158 1,166 1,153 1,166 173
2021/10/28 1,167 1,168 1,160 1,167 121
2021/10/27 1,175 1,176 1,171 1,173 83
2021/10/26 1,169 1,173 1,169 1,173 48
2021/10/25 1,153 1,162 1,153 1,161 161
2021/10/22 1,152 1,164 1,152 1,160 84
2021/10/21 1,172 1,172 1,157 1,157 1,154
2021/10/20 1,182 1,183 1,176 1,176 138
2021/10/19 1,176 1,179 1,174 1,177 1,286
2021/10/18 1,188 1,188 1,174 1,174 1,305
2021/10/15 1,174 1,182 1,170 1,182 118
2021/10/14 1,154 1,163 1,154 1,163 17
2021/10/13 1,167 1,167 1,152 1,156 178
2021/10/12 1,161 1,163 1,153 1,159 107
2021/10/11 1,146 1,167 1,145 1,167 246
2021/10/08 1,152 1,154 1,145 1,145 997
2021/10/07 1,147 1,147 1,133 1,135 90
2021/10/06 1,142 1,152 1,123 1,133 115
2021/10/05 1,136 1,161 1,121 1,130 247
2021/10/04 1,170 1,170 1,148 1,151 614
2021/10/01 1,170 1,176 1,155 1,156 1,519
2021/09/30 1,185 1,190 1,180 1,182 1,023
2021/09/29 1,190 1,191 1,180 1,187 1,447
2021/09/28 1,204 1,205 1,195 1,205 1,175
2021/09/27 1,216 1,221 1,211 1,211 274
2021/09/24 1,217 1,217 1,210 1,215 41,495
2021/09/22 1,203 1,203 1,194 1,196 418
2021/09/21 1,212 1,212 1,204 1,205 620
2021/09/17 1,224 1,225 1,220 1,225 196
2021/09/16 1,220 1,225 1,216 1,217 110
2021/09/15 1,218 1,223 1,218 1,220 113
2021/09/14 1,225 1,233 1,222 1,230 1,187
2021/09/13 1,213 1,216 1,212 1,213 499
2021/09/10 1,197 1,213 1,197 1,213 814
2021/09/09 1,201 1,207 1,196 1,196 1,015
2021/09/08 1,194 1,210 1,194 1,210 638
2021/09/07 1,196 1,205 1,195 1,199 1,712
2021/09/06 1,178 1,189 1,178 1,188 673
2021/09/03 1,150 1,173 1,150 1,173 1,527
2021/09/02 1,150 1,153 1,147 1,153 882
2021/09/01 1,138 1,147 1,137 1,146 249
2021/08/31 1,126 1,140 1,123 1,140 305
2021/08/30 1,126 1,126 1,120 1,125 400
2021/08/27 1,115 1,117 1,114 1,117 39
2021/08/26 1,121 1,122 1,119 1,121 113
2021/08/25 1,122 1,126 1,122 1,122 21
2021/08/24 1,117 1,125 1,117 1,123 66
2021/08/23 1,105 1,116 1,105 1,116 295
2021/08/20 1,098 1,100 1,092 1,096 147
2021/08/19 1,101 1,105 1,097 1,097 65
2021/08/18 1,105 1,111 1,105 1,109 99
2021/08/17 1,109 1,111 1,104 1,104 23
2021/08/16 1,121 1,121 1,106 1,109 55
2021/08/13 1,124 1,130 1,124 1,128 81
2021/08/12 1,122 1,128 1,120 1,121 122
2021/08/11 1,120 1,120 1,118 1,120 68
2021/08/10 1,112 1,121 1,111 1,111 409
2021/08/06 1,105 1,109 1,105 1,106 108
2021/08/05 1,101 1,104 1,101 1,104 9
2021/08/04 1,103 1,105 1,102 1,103 112
2021/08/03 1,104 1,105 1,102 1,102 32
2021/08/02 1,103 1,110 1,103 1,110 489
2021/07/30 1,103 1,103 1,087 1,087 188
2021/07/29 1,104 1,106 1,103 1,105 7
2021/07/28 1,101 1,101 1,098 1,099 63
2021/07/27 1,116 1,116 1,112 1,113 17
2021/07/26 1,115 1,115 1,106 1,106 74
2021/07/21 1,100 1,105 1,096 1,096 153
2021/07/20 1,086 1,090 1,085 1,089 123
2021/07/19 1,098 1,099 1,093 1,095 213
2021/07/16 1,107 1,112 1,107 1,108 26
2021/07/15 1,122 1,122 1,113 1,113 74
2021/07/14 1,118 1,128 1,118 1,128 139
2021/03/22 1,141 1,141 1,129 1,136 1,335
2021/03/19 1,139 1,150 1,138 1,150 406
2021/03/18 1,139 1,154 1,139 1,148 3,131
2021/03/17 1,128 1,135 1,128 1,132 438
2021/03/16 1,125 1,132 1,124 1,130 414
2021/03/15 1,121 1,124 1,119 1,121 2,637
2021/03/12 1,106 1,118 1,102 1,116 2,106
2021/03/11 1,099 1,104 1,097 1,101 239
2021/03/10 1,098 1,102 1,097 1,098 189
2021/03/09 1,093 1,097 1,087 1,096 145
2021/03/08 1,102 1,102 1,085 1,088 309
2021/03/05 1,080 1,090 1,073 1,090 942
2021/03/04 1,087 1,093 1,077 1,087 483
2021/03/03 1,099 1,100 1,092 1,100 488
2021/03/02 1,110 1,110 1,091 1,095 191
2021/03/01 1,100 1,105 1,096 1,100 288
2021/02/26 1,101 1,101 1,081 1,082 923
2021/02/25 1,122 1,122 1,115 1,115 243
2021/02/24 1,122 1,122 1,107 1,107 695
2021/02/22 1,129 1,136 1,126 1,126 271
2021/02/19 1,119 1,124 1,118 1,120 1,027
2021/02/18 1,142 1,142 1,126 1,126 308
2021/02/17 1,142 1,142 1,134 1,134 905
2021/02/16 1,145 1,150 1,139 1,150 993
2021/02/15 1,126 1,135 1,125 1,135 764
2021/02/12 1,123 1,125 1,119 1,122 651
2021/02/10 1,121 1,123 1,119 1,123 244
2021/02/09 1,122 1,123 1,115 1,123 972
2021/02/08 1,098 1,118 1,098 1,116 866
2021/02/05 1,096 1,097 1,089 1,094 321
2021/02/04 1,095 1,095 1,083 1,083 622
2021/02/03 1,090 1,097 1,090 1,096 342
2021/02/02 1,085 1,085 1,082 1,085 322
2021/02/01 1,064 1,080 1,063 1,080 254
2021/01/29 1,092 1,092 1,064 1,064 592
2021/01/28 1,078 1,093 1,075 1,086 534
2021/01/27 1,103 1,105 1,100 1,105 1,020
2021/01/26 1,101 1,102 1,098 1,098 130
2021/01/25 1,104 1,105 1,099 1,102 1,085
2021/01/22 1,097 1,101 1,091 1,098 1,081
2021/01/21 1,100 1,104 1,099 1,099 17,723
2021/01/20 1,100 1,100 1,089 1,092 16,120
2021/01/19 1,097 1,100 1,096 1,100 329
2021/01/18 1,093 1,097 1,089 1,093 500
2021/01/15 1,111 1,111 1,099 1,101 672
2021/01/14 1,100 1,117 1,100 1,105 769
2021/01/13 1,095 1,100 1,095 1,099 124
2021/01/12 1,103 1,103 1,091 1,096 1,119
2021/01/08 1,080 1,090 1,079 1,090 230
2021/01/07 1,066 1,078 1,066 1,073 198
2021/01/06 1,053 1,054 1,052 1,054 92
2021/01/05 1,054 1,057 1,049 1,051 315
2021/01/04 1,063 1,063 1,043 1,056 238

このページの先頭へ