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
2023/12/29 1,315 1,319 1,308 1,311 11,891
2023/12/28 1,310 1,314 1,309 1,313 11,446
2023/12/27 1,302 1,314 1,302 1,311 3,181
2023/12/26 1,299 1,299 1,295 1,295 4,093
2023/12/25 1,306 1,306 1,296 1,298 1,076
2023/12/22 1,290 1,301 1,290 1,298 137
2023/12/21 1,289 1,291 1,285 1,289 2,210
2023/12/20 1,291 1,309 1,291 1,303 7,998
2023/12/19 1,287 1,293 1,278 1,288 2,674
2023/12/18 1,284 1,284 1,271 1,281 8,665
2023/12/15 1,291 1,299 1,290 1,294 58,213
2023/12/14 1,310 1,325 1,287 1,291 10,396
2023/12/13 1,304 1,308 1,302 1,307 120
2023/12/12 1,320 1,320 1,302 1,304 2,009
2023/12/11 1,307 1,307 1,302 1,304 510
2023/12/08 1,297 1,299 1,284 1,284 1,126
2023/12/07 1,308 1,308 1,299 1,300 535
2023/12/06 1,295 1,317 1,295 1,317 574
2023/12/05 1,297 1,300 1,293 1,293 87
2023/12/04 1,309 1,309 1,297 1,300 216
2023/12/01 1,313 1,316 1,310 1,314 8,771
2023/11/30 1,302 1,306 1,298 1,305 10,992
2023/11/29 1,306 1,309 1,304 1,309 11,203
2023/11/28 1,316 1,316 1,305 1,309 334
2023/11/27 1,323 1,324 1,311 1,313 10,400
2023/11/24 1,323 1,323 1,318 1,320 7,761
2023/11/22 1,296 1,313 1,296 1,312 9,258
2023/11/21 1,325 1,325 1,298 1,302 7,438
2023/11/20 1,314 1,317 1,304 1,304 160
2023/11/17 1,295 1,306 1,295 1,306 580
2023/11/16 1,300 1,300 1,291 1,295 6,860
2023/11/15 1,300 1,300 1,288 1,295 5,614
2023/11/14 1,281 1,282 1,276 1,276 83
2023/11/13 1,280 1,280 1,273 1,273 33
2023/11/10 1,265 1,273 1,262 1,273 1,040
2023/11/09 1,256 1,273 1,254 1,272 4,456
2023/11/08 1,270 1,270 1,255 1,255 5,201
2023/11/07 1,285 1,285 1,267 1,267 39,230
2023/11/06 1,283 1,288 1,282 1,283 448
2023/11/02 1,271 1,271 1,258 1,261 268
2023/11/01 1,250 1,254 1,244 1,253 140,958
2023/10/31 1,218 1,222 1,210 1,220 6,801
2023/10/30 1,220 1,220 1,202 1,205 5,809
2023/10/27 1,200 1,220 1,200 1,220 80
2023/10/26 1,209 1,212 1,200 1,200 350
2023/10/25 1,220 1,229 1,220 1,220 272
2023/10/24 1,215 1,215 1,195 1,215 144
2023/10/23 1,220 1,220 1,211 1,215 307
2023/10/20 1,219 1,228 1,215 1,222 1,899
2023/10/19 1,232 1,235 1,225 1,230 222
2023/10/18 1,262 1,262 1,252 1,257 130
2023/10/17 1,255 1,268 1,255 1,256 65
2023/10/16 1,260 1,260 1,242 1,242 273
2023/10/13 1,280 1,280 1,266 1,269 42
2023/10/12 1,271 1,285 1,271 1,285 224
2023/10/11 1,272 1,274 1,268 1,269 335
2023/10/10 1,258 1,272 1,258 1,272 102
2023/10/06 1,247 1,251 1,242 1,247 9,227
2023/10/05 1,231 1,245 1,231 1,240 2,580
2023/10/04 1,232 1,232 1,223 1,223 1,079
2023/10/03 1,263 1,263 1,245 1,245 500
2023/10/02 1,278 1,286 1,265 1,265 2,005
2023/09/29 1,284 1,284 1,268 1,268 488
2023/09/28 1,285 1,288 1,273 1,282 327
2023/09/27 1,280 1,285 1,274 1,285 1,049
2023/09/26 1,294 1,294 1,287 1,289 12
2023/09/25 1,293 1,294 1,289 1,294 297
2023/09/22 1,280 1,291 1,280 1,291 2,868
2023/09/21 1,300 1,302 1,293 1,293 179
2023/09/20 1,321 1,321 1,306 1,308 227
2023/09/19 1,317 1,321 1,311 1,311 2,413
2023/09/15 1,320 1,325 1,317 1,322 4,613
2023/09/14 1,303 1,313 1,301 1,313 42
2023/09/13 1,296 1,298 1,293 1,295 53
2023/09/12 1,294 1,297 1,290 1,295 29
2023/09/11 1,295 1,295 1,287 1,290 7,147
2023/09/08 1,325 1,325 1,290 1,294 409
2023/09/07 1,309 1,312 1,304 1,304 2,164
2023/09/06 1,310 1,313 1,307 1,310 5,669
2023/09/05 1,300 1,303 1,296 1,302 82
2023/09/04 1,292 1,298 1,290 1,298 3,742
2023/09/01 1,278 1,292 1,275 1,289 5,437
2023/08/31 1,271 1,281 1,271 1,280 1,252
2023/08/30 1,272 1,275 1,270 1,273 54
2023/08/29 1,266 1,268 1,263 1,263 38
2023/08/28 1,253 1,263 1,250 1,263 2,332
2023/08/25 1,244 1,247 1,242 1,243 197
2023/08/24 1,252 1,257 1,248 1,257 5,478
2023/08/23 1,235 1,247 1,235 1,247 64
2023/08/22 1,241 1,243 1,241 1,243 136
2023/08/21 1,234 1,238 1,228 1,233 7,607
2023/08/18 1,229 1,231 1,224 1,226 257
2023/08/17 1,237 1,237 1,225 1,237 394
2023/08/16 1,246 1,247 1,241 1,243 56
2023/08/15 1,261 1,261 1,254 1,257 3,872
2023/08/14 1,261 1,266 1,251 1,251 258
2023/08/10 1,247 1,257 1,247 1,256 2,027
2023/08/09 1,253 1,253 1,250 1,253 11
2023/08/08 1,257 1,257 1,252 1,256 119
2023/08/07 1,238 1,250 1,238 1,250 7,190
2023/08/04 1,233 1,243 1,233 1,243 115
2023/08/03 1,240 1,245 1,236 1,236 2,390
2023/08/02 1,267 1,267 1,252 1,255 1,089
2023/08/01 1,279 1,282 1,274 1,280 247
2023/07/31 1,271 1,280 1,268 1,274 4,560
2023/07/28 1,270 1,270 1,237 1,255 1,763
2023/07/27 1,242 1,257 1,242 1,257 8,887
2023/07/26 1,245 1,248 1,241 1,247 1,162
2023/07/25 1,252 1,252 1,241 1,245 2,100
2023/07/24 1,246 1,250 1,244 1,248 30,172
2023/07/21 1,234 1,241 1,231 1,239 331
2023/07/20 1,246 1,250 1,238 1,239 705
2023/07/19 1,250 1,250 1,244 1,246 2,414
2023/07/18 1,231 1,245 1,231 1,236 1,527
2023/07/14 1,231 1,241 1,225 1,232 3,140
2023/07/13 1,225 1,234 1,216 1,232 52,203
2023/07/12 1,231 1,232 1,216 1,219 17,935
2023/07/11 1,238 1,238 1,225 1,227 5,587
2023/07/10 1,235 1,240 1,227 1,230 9,949
2023/07/07 1,236 1,245 1,235 1,238 12,649
2023/07/06 1,257 1,258 1,244 1,249 63,147
2023/07/05 1,263 1,266 1,256 1,265 2,539
2023/07/04 1,269 1,270 1,266 1,269 27,630
2023/07/03 1,268 1,276 1,268 1,276 9,785
2023/06/30 1,254 1,257 1,252 1,257 8,484
2023/06/29 1,270 1,272 1,260 1,260 5,909
2023/06/28 1,245 1,263 1,245 1,263 8,046
2023/06/27 1,244 1,244 1,232 1,242 740
2023/06/26 1,246 1,249 1,237 1,244 6,181
2023/06/23 1,268 1,269 1,243 1,246 15,245
2023/06/22 1,261 1,273 1,261 1,263 12,156
2023/06/21 1,249 1,267 1,249 1,264 6,306
2023/06/20 1,260 1,260 1,250 1,255 2,867
2023/06/19 1,271 1,276 1,260 1,265 6,384
2023/06/16 1,267 1,274 1,260 1,274 3,724
2023/06/15 1,262 1,277 1,262 1,269 31,408
2023/06/14 1,262 1,271 1,259 1,265 5,796
2023/06/13 1,244 1,256 1,242 1,254 40,775
2023/06/12 1,236 1,238 1,232 1,237 3,807
2023/06/09 1,235 1,235 1,219 1,227 1,908
2023/06/08 1,219 1,222 1,205 1,205 393
2023/06/07 1,242 1,246 1,220 1,221 4,594
2023/06/06 1,220 1,240 1,219 1,240 582
2023/06/05 1,223 1,226 1,219 1,226 1,685
2023/06/02 1,198 1,207 1,197 1,207 273
2023/06/01 1,169 1,191 1,169 1,190 10,817
2023/05/31 1,187 1,187 1,177 1,177 40
2023/05/30 1,191 1,195 1,185 1,195 203
2023/05/29 1,200 1,201 1,195 1,195 1,498
2023/05/26 1,187 1,191 1,186 1,186 136
2023/05/25 1,180 1,186 1,180 1,180 465
2023/05/24 1,185 1,188 1,182 1,183 25,031
2023/05/23 1,198 1,204 1,187 1,190 1,712
2023/05/22 1,181 1,195 1,181 1,195 268
2023/05/19 1,189 1,189 1,184 1,186 5,175
2023/05/18 1,178 1,184 1,175 1,182 1,099
2023/05/17 1,164 1,169 1,162 1,169 160
2023/05/16 1,156 1,162 1,156 1,162 494
2023/05/15 1,144 1,152 1,144 1,152 199
2023/05/12 1,131 1,140 1,131 1,140 774
2023/05/11 1,132 1,132 1,129 1,132 144
2023/05/10 1,136 1,136 1,129 1,134 241
2023/05/09 1,123 1,136 1,123 1,136 20,258
2023/05/08 1,124 1,125 1,120 1,123 23,218
2023/05/02 1,129 1,129 1,121 1,123 261
2023/05/01 1,122 1,125 1,120 1,125 25,410
2023/04/28 1,108 1,116 1,105 1,116 1,116
2023/04/27 1,092 1,098 1,090 1,097 684
2023/04/26 1,101 1,101 1,095 1,099 225
2023/04/25 1,109 1,110 1,104 1,106 784
2023/04/24 1,102 1,104 1,100 1,100 1,295
2023/04/21 1,096 1,106 1,096 1,100 2,143
2023/04/20 1,095 1,102 1,095 1,102 40
2023/04/19 1,100 1,103 1,099 1,101 585
2023/04/18 1,115 1,118 1,112 1,116 685
2023/04/17 1,108 1,113 1,107 1,108 333
2023/04/14 1,110 1,110 1,103 1,107 476
2023/04/13 1,098 1,101 1,096 1,101 56,074
2023/04/12 1,099 1,101 1,097 1,099 838
2023/04/11 1,089 1,095 1,087 1,090 432
2023/04/10 1,080 1,107 1,080 1,080 82
2023/04/07 1,074 1,078 1,074 1,076 56
2023/04/06 1,075 1,075 1,071 1,074 771
2023/04/05 1,095 1,096 1,084 1,085 1,149
2023/04/04 1,106 1,106 1,102 1,104 1,213
2023/04/03 1,103 1,103 1,101 1,101 38
2023/03/31 1,093 1,098 1,091 1,098 5,461
2023/03/30 1,098 1,098 1,080 1,084 7,119
2023/03/29 1,072 1,077 1,069 1,077 702
2023/03/28 1,073 1,073 1,066 1,066 35
2023/03/27 1,067 1,069 1,065 1,069 97
2023/03/24 1,066 1,066 1,060 1,065 217
2023/03/23 1,061 1,066 1,057 1,065 34,746
2023/03/22 1,071 1,071 1,064 1,068 10,315
2023/03/20 1,061 1,063 1,051 1,051 9,008
2023/03/17 1,058 1,066 1,056 1,063 5,817
2023/03/16 1,039 1,052 1,037 1,052 7,116
2023/03/15 1,068 1,068 1,060 1,061 6,794
2023/03/14 1,066 1,066 1,050 1,056 5,894
2023/03/13 1,089 1,089 1,077 1,083 1,076
2023/03/10 1,107 1,111 1,097 1,099 2,914
2023/03/09 1,114 1,119 1,114 1,119 47,754
2023/03/08 1,103 1,107 1,103 1,107 3,572
2023/03/07 1,098 1,107 1,098 1,106 45,559
2023/03/06 1,100 1,104 1,100 1,103 346
2023/03/03 1,086 1,094 1,086 1,093 30,262
2023/03/02 1,086 1,086 1,080 1,082 116
2023/03/01 1,082 1,083 1,081 1,083 9,833
2023/02/28 1,085 1,086 1,083 1,083 48
2023/02/27 1,080 1,083 1,080 1,082 98
2023/02/24 1,076 1,084 1,075 1,083 237
2023/02/22 1,081 1,081 1,074 1,075 108
2023/02/21 1,086 1,087 1,083 1,085 12,844
2023/02/20 1,085 1,087 1,085 1,086 69
2023/02/17 1,079 1,085 1,079 1,085 12
2023/02/16 1,088 1,090 1,087 1,088 130
2023/02/15 1,093 1,093 1,081 1,081 27
2023/02/14 1,087 1,088 1,085 1,085 40
2023/02/13 1,086 1,086 1,075 1,079 444
2023/02/10 1,085 1,093 1,085 1,086 43,511
2023/02/09 1,080 1,085 1,080 1,083 27
2023/02/08 1,088 1,088 1,082 1,083 12
2023/02/07 1,086 1,087 1,085 1,086 16
2023/02/06 1,083 1,084 1,078 1,081 33
2023/02/03 1,070 1,080 1,070 1,077 59
2023/02/02 1,082 1,082 1,075 1,075 152
2023/02/01 1,083 1,083 1,079 1,079 237
2023/01/31 1,085 1,086 1,077 1,078 12,114
2023/01/30 1,083 1,085 1,080 1,080 2,219
2023/01/27 1,084 1,087 1,083 1,083 933
2023/01/26 1,090 1,090 1,082 1,085 1,787
2023/01/25 1,082 1,088 1,080 1,087 1,579
2023/01/24 1,077 1,085 1,077 1,084 53,647
2023/01/23 1,065 1,069 1,065 1,067 15,790
2023/01/20 1,050 1,058 1,050 1,058 3,497
2023/01/19 1,054 1,057 1,051 1,052 3,723
2023/01/18 1,052 1,065 1,045 1,065 4,203
2023/01/17 1,037 1,047 1,037 1,046 125
2023/01/16 1,043 1,043 1,038 1,038 2,315
2023/01/13 1,046 1,051 1,045 1,046 1,775
2023/01/12 1,045 1,050 1,045 1,048 1,957
2023/01/11 1,043 1,045 1,041 1,045 1,523
2023/01/10 1,042 1,042 1,033 1,035 50,197
2023/01/06 1,025 1,033 1,025 1,031 58
2023/01/05 1,037 1,037 1,027 1,028 125
2023/01/04 1,034 1,034 1,025 1,029 33,093

このページの先頭へ