KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ＭＳＣＩ日本株女性活躍指数（セレクト）連動型上場投信

2518
その他/その他/NEXT FUNDS MSCI Japan Empowering Women Select Index Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,985.02,028.01,985.02,024.0-1.0-0.05%1,040
2026-03-122,061.02,061.02,025.02,025.0-60.0-2.88%179
2026-03-112,103.02,103.02,083.02,085.0+16.0+0.77%382
2026-03-102,058.02,069.02,054.02,069.0+47.0+2.32%189
2026-03-092,025.02,025.01,980.02,022.0-78.0-3.71%1,045
2026-03-062,089.02,101.02,073.02,100.00.00.00%208
2026-03-052,113.02,128.02,100.02,100.0+60.0+2.94%769
2026-03-042,042.02,070.02,024.02,040.0-80.0-3.77%11,146
2026-03-032,225.02,225.02,120.02,120.0-55.0-2.53%609
2026-03-022,252.02,252.02,150.02,175.0-41.0-1.85%532
2026-02-272,198.02,218.02,196.02,216.0+16.0+0.73%1,389
2026-02-262,203.02,209.02,196.02,200.0+20.0+0.92%124
2026-02-252,172.02,182.02,155.02,180.0+20.0+0.93%100
2026-02-242,162.02,162.02,145.02,160.0-2.0-0.09%264
2026-02-202,169.02,169.02,155.02,162.0-25.0-1.14%132
2026-02-192,170.02,187.02,170.02,187.0+21.0+0.97%82
2026-02-182,152.02,166.02,152.02,166.0+35.0+1.64%87
2026-02-172,151.02,153.02,130.02,131.0-27.0-1.25%111
2026-02-162,171.02,171.02,151.02,158.0-13.0-0.60%415
2026-02-132,198.02,198.02,168.02,171.0-32.0-1.45%2,242
2026-02-122,207.02,207.02,196.02,203.0+5.0+0.23%94
2026-02-102,200.02,207.02,177.02,198.0+42.0+1.95%3,335
2026-02-092,120.02,170.02,120.02,156.0+56.0+2.67%1,732
2026-02-062,080.02,100.02,057.02,100.0+16.0+0.77%1,059
2026-02-052,119.02,119.02,083.02,084.0-2.0-0.10%31
2026-02-042,037.02,087.02,037.02,086.0-1.0-0.05%199
2026-02-032,081.02,091.02,060.02,087.0+56.0+2.76%3,601
2026-02-022,050.02,072.02,027.02,031.0-14.0-0.68%73,712
2026-01-302,035.02,045.02,030.02,045.0+11.0+0.54%19,035
2026-01-292,034.02,034.02,015.02,034.0+1.0+0.05%666
2026-01-282,022.02,033.02,022.02,033.0-1.0-0.05%849
2026-01-272,023.02,037.02,018.02,034.0+7.0+0.35%409
2026-01-262,033.02,036.02,026.02,027.0-42.0-2.03%129
2026-01-232,058.02,072.02,058.02,069.0+10.0+0.49%449
2026-01-222,061.02,061.02,053.02,059.0+27.0+1.33%35
2026-01-212,060.02,060.02,026.02,032.0-30.0-1.45%161
2026-01-202,118.02,118.02,060.02,062.0-38.0-1.81%765
2026-01-192,083.02,100.02,063.02,100.0+18.0+0.86%82
2026-01-162,081.02,082.02,077.02,082.0-4.0-0.19%32
2026-01-152,068.02,086.02,068.02,086.0+11.0+0.53%350
2026-01-142,056.02,075.02,056.02,075.0+20.0+0.97%533
2026-01-132,037.02,059.02,037.02,055.0+45.0+2.24%359
2026-01-091,999.02,010.01,993.02,010.0+16.0+0.80%470
2026-01-082,008.02,008.01,994.01,994.0-17.0-0.85%520
2026-01-072,004.02,013.02,004.02,011.0-4.0-0.20%136
2026-01-061,998.02,018.01,982.02,015.0+57.0+2.91%197
2026-01-051,941.01,985.01,941.01,958.0+12.0+0.62%642
2025-12-301,948.01,950.01,945.01,946.00.00.00%69
2025-12-291,948.01,955.01,946.01,946.0-2.0-0.10%104
2025-12-261,953.01,959.01,948.01,948.0+1.0+0.05%101
2025-12-251,953.01,953.01,942.01,947.0+3.0+0.15%180
2025-12-241,951.01,955.01,940.01,944.0-6.0-0.31%663
2025-12-231,980.01,980.01,945.01,950.0+10.0+0.52%468
2025-12-221,958.01,958.01,936.01,940.0+7.0+0.36%153
2025-12-191,914.01,933.01,914.01,933.0+23.0+1.20%75
2025-12-181,903.01,912.01,897.01,910.0-3.0-0.16%357
2025-12-171,898.01,916.01,898.01,913.0-7.0-0.36%3,484
2025-12-161,946.01,946.01,916.01,920.0-32.0-1.64%477
2025-12-151,951.01,952.01,938.01,952.0+12.0+0.62%762
2025-12-121,911.01,940.01,911.01,940.0+31.0+1.62%14,393
2025-12-111,933.01,933.01,908.01,909.0-8.0-0.42%382
2025-12-101,924.01,931.01,917.01,917.0-5.0-0.26%1,445
2025-12-091,926.01,930.01,921.01,922.0+3.0+0.16%231
2025-12-081,950.01,950.01,909.01,919.0+9.0+0.47%7,311
2025-12-051,915.01,918.01,905.01,910.0-20.0-1.04%153
2025-12-041,910.01,930.01,900.01,930.0+29.0+1.53%3,768
2025-12-031,934.01,934.01,890.01,901.0+7.0+0.37%1,333
2025-12-021,900.01,900.01,893.01,894.0+6.0+0.32%196
2025-12-011,910.01,910.01,888.01,888.0-17.0-0.89%255
2025-11-281,908.01,909.01,904.01,905.0-3.0-0.16%158
2025-11-271,913.01,915.01,907.01,908.0+7.0+0.37%7
2025-11-261,874.01,901.01,874.01,901.0+39.0+2.09%5,272
2025-11-251,904.01,904.01,857.01,862.0-2.0-0.11%272
2025-11-211,846.01,866.01,846.01,864.00.00.00%4,417
2025-11-201,860.01,878.01,860.01,864.0+14.0+0.76%3,018
2025-11-191,840.01,867.01,826.01,850.0+11.0+0.60%389
2025-11-181,926.01,926.01,837.01,839.0-47.0-2.49%727
2025-11-171,877.01,886.01,874.01,886.0+1.0+0.05%488
2025-11-141,859.01,885.01,859.01,885.0-2.0-0.11%51
2025-11-131,883.01,894.01,883.01,887.0+14.0+0.75%111
2025-11-121,861.01,873.01,861.01,873.0+23.0+1.24%20
2025-11-111,879.01,879.01,850.01,850.0-2.0-0.11%52
2025-11-101,844.01,852.01,844.01,852.0+21.0+1.15%101
2025-11-071,837.01,838.01,824.01,831.0-7.0-0.38%89
2025-11-061,829.01,842.01,829.01,838.0+19.0+1.04%174
2025-11-051,869.01,869.01,790.01,819.0-27.0-1.46%580
2025-11-041,818.01,855.01,818.01,846.0-8.0-0.43%4,694
2025-10-311,855.01,858.01,841.01,854.0+11.0+0.60%11,413
2025-10-301,864.01,864.01,830.01,843.0+19.0+1.04%4,364
2025-10-291,827.01,830.01,821.01,824.0-3.0-0.16%8,096
2025-10-281,860.01,860.01,824.01,827.0+7.0+0.38%666
2025-10-271,836.01,849.01,820.01,820.0+4.0+0.22%269
2025-10-231,823.01,823.01,811.01,816.0-12.0-0.66%10,114
2025-10-221,821.01,828.01,818.01,828.0+8.0+0.44%138
2025-10-211,816.01,829.01,813.01,820.0+9.0+0.50%664
2025-10-201,807.01,811.01,792.01,811.0+44.0+2.49%1,915
2025-10-171,795.01,795.01,767.01,767.0-47.0-2.59%3,547
2025-10-161,814.01,821.01,808.01,814.0+9.0+0.50%530
2025-10-151,784.01,805.01,784.01,805.0+22.0+1.23%1,897
2025-10-141,815.01,815.01,772.01,783.0-41.0-2.25%7,007
2025-10-101,843.01,843.01,818.01,824.0-23.0-1.25%87
2025-10-091,856.01,856.01,843.01,847.0+3.0+0.16%539
2025-10-081,842.01,858.01,841.01,844.0+9.0+0.49%189
2025-10-071,842.01,847.01,835.01,835.0-5.0-0.27%1,809
2025-10-061,828.01,843.01,819.01,840.0+54.0+3.02%40,343
2025-10-031,764.01,788.01,764.01,786.0+15.0+0.85%96
2025-10-021,793.01,793.01,760.01,771.0-3.0-0.17%269
2025-10-011,792.01,792.01,766.01,774.0-26.0-1.44%126
2025-09-301,786.01,801.01,786.01,800.0+11.0+0.61%170
2025-09-291,810.01,810.01,789.01,789.0-21.0-1.16%120
2025-09-261,803.01,813.01,802.01,810.0+7.0+0.39%182
2025-09-251,798.01,810.01,798.01,803.0+7.0+0.39%19
2025-09-241,794.01,797.01,790.01,796.0-4.0-0.22%73
2025-09-221,794.01,807.01,794.01,800.0+8.0+0.45%1,349
2025-09-191,802.01,809.01,785.01,792.0-9.0-0.50%644
2025-09-181,796.01,801.01,789.01,801.0+11.0+0.61%114
2025-09-171,798.01,798.01,790.01,790.0-13.0-0.72%23
2025-09-161,798.01,805.01,797.01,803.0+5.0+0.28%76
2025-09-121,802.01,802.01,792.01,798.0+8.0+0.45%348
2025-09-111,791.01,791.01,778.01,790.0——152

直近120営業日分を表示