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

(NEXTFUNDS) MSCIジャパンカントリーESGリーダーズ(2643)の株価時系列情報

(NEXTFUNDS) MSCIジャパンカントリーESGリーダーズ(2643)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
2024/05/02 2,814 2,814 2,814 2,814 4
2024/05/01 2,767 2,824 2,767 2,824 438
2024/04/30 2,799 2,835 2,799 2,817 212
2024/04/26 2,743 2,767 2,735 2,767 607
2024/04/25 2,770 2,772 2,747 2,747 8
2024/04/24 2,780 2,780 2,780 2,780 3
2024/04/23 2,747 2,749 2,728 2,728 14
2024/04/22 2,724 2,724 2,721 2,721 3
2024/04/19 2,717 2,717 2,676 2,701 337
2024/04/18 2,747 2,747 2,745 2,745 3
2024/04/17 2,800 2,800 2,776 2,778 83
2024/04/16 2,820 2,825 2,806 2,806 41
2024/04/15 2,854 2,864 2,842 2,862 37
2024/04/12 2,872 2,887 2,872 2,881 19
2024/04/11 2,845 2,864 2,845 2,864 14
2024/04/10 2,870 2,876 2,870 2,874 29
2024/04/09 2,856 2,868 2,856 2,858 130
2024/04/08 2,851 2,863 2,846 2,863 251
2024/04/05 2,811 2,823 2,800 2,823 52
2024/04/04 2,880 2,880 2,860 2,860 137
2024/04/03 2,815 2,830 2,815 2,830 12
2024/04/02 2,842 2,847 2,830 2,837 265
2024/04/01 2,946 2,946 2,842 2,842 120
2024/03/29 2,891 2,896 2,888 2,896 89
2024/03/28 2,856 2,901 2,856 2,876 140
2024/03/27 2,897 2,903 2,897 2,903 51
2024/03/26 2,877 2,877 2,870 2,870 166
2024/03/25 2,953 2,953 2,879 2,879 22
2024/03/22 2,909 2,909 2,902 2,903 17
2024/03/21 2,967 2,967 2,885 2,895 812
2024/03/19 2,810 2,818 2,810 2,817 21
2024/03/18 2,762 2,762 2,762 2,762 8
2024/03/15 2,777 2,777 2,756 2,756 40
2024/03/14 2,725 2,727 2,725 2,727 82
2024/03/13 2,773 2,773 2,729 2,729 40
2024/03/12 2,806 2,806 2,714 2,739 113
2024/03/11 2,783 2,795 2,727 2,756 442
2024/03/08 2,807 2,836 2,807 2,817 736
2024/03/07 2,839 2,839 2,815 2,815 153
2024/03/05 2,864 2,864 2,811 2,811 265
2024/03/04 2,831 2,831 2,811 2,814 152
2024/03/01 2,819 2,819 2,783 2,811 143
2024/02/29 2,706 2,769 2,706 2,769 12
2024/02/28 2,756 2,756 2,756 2,756 30
2024/02/27 2,767 2,767 2,767 2,767 30
2024/02/26 2,762 2,776 2,762 2,771 21
2024/02/22 2,744 2,744 2,738 2,740 46
2024/02/21 2,709 2,709 2,700 2,708 201
2024/02/20 2,725 2,725 2,725 2,725 17
2024/02/19 2,731 2,731 2,731 2,731 1
2024/02/16 2,794 2,794 2,733 2,733 36
2024/02/15 2,694 2,695 2,689 2,694 1,398
2024/02/14 2,709 2,709 2,682 2,691 1,005
2024/02/13 2,689 2,717 2,683 2,716 1,200
2024/02/09 2,647 2,657 2,647 2,653 13
2024/02/08 2,628 2,634 2,628 2,634 2
2024/02/07 2,624 2,630 2,614 2,622 311
2024/02/06 2,614 2,614 2,608 2,608 3
2024/02/05 2,619 2,632 2,619 2,632 15
2024/02/02 2,634 2,634 2,617 2,619 205
2024/02/01 2,685 2,685 2,610 2,610 66
2024/01/31 2,717 2,717 2,599 2,635 125
2024/01/30 2,614 2,617 2,608 2,617 115
2024/01/29 2,604 2,610 2,604 2,610 7
2024/01/26 2,596 2,596 2,584 2,584 21
2024/01/25 2,607 2,607 2,601 2,601 4
2024/01/24 2,608 2,608 2,608 2,608 1
2024/01/23 2,640 2,650 2,630 2,630 153
2024/01/22 2,610 2,636 2,610 2,636 79
2024/01/19 2,601 2,601 2,594 2,594 11
2024/01/18 2,584 2,584 2,571 2,579 3,901
2024/01/17 2,606 2,606 2,590 2,590 17,315
2024/01/16 2,602 2,602 2,602 2,602 1
2024/01/12 2,591 2,600 2,572 2,578 946
2024/01/11 2,546 2,560 2,546 2,560 416
2024/01/10 2,482 2,505 2,482 2,505 43
2024/01/05 2,434 2,434 2,434 2,434 2
2024/01/04 2,417 2,426 2,417 2,426 133
2023/12/29 2,423 2,426 2,423 2,425 46
2023/12/27 2,413 2,421 2,361 2,421 254
2023/12/26 2,391 2,391 2,388 2,388 8
2023/12/25 2,393 2,393 2,393 2,393 1
2023/12/21 2,382 2,382 2,382 2,382 3,100
2023/12/18 2,379 2,379 2,369 2,369 4,696
2023/12/15 2,402 2,402 2,391 2,393 53,027
2023/12/14 2,400 2,400 2,400 2,400 3
2023/12/11 2,524 2,524 2,401 2,401 308
2023/12/08 2,374 2,374 2,374 2,374 251
2023/12/07 2,427 2,427 2,419 2,419 2
2023/12/06 2,432 2,434 2,432 2,434 4,537
2023/12/05 2,404 2,404 2,393 2,393 16
2023/12/04 2,400 2,400 2,400 2,400 2
2023/11/29 2,429 2,430 2,427 2,427 4,806
2023/11/28 2,423 2,423 2,423 2,423 5
2023/11/27 2,445 2,445 2,445 2,445 1
2023/11/22 2,445 2,445 2,445 2,445 30
2023/11/20 2,449 2,450 2,449 2,449 3
2023/11/17 2,440 2,440 2,440 2,440 10
2023/11/16 2,435 2,435 2,424 2,424 3
2023/11/15 2,423 2,423 2,421 2,423 15
2023/11/14 2,389 2,389 2,389 2,389 1
2023/11/13 2,389 2,389 2,389 2,389 3
2023/11/10 2,369 2,369 2,369 2,369 1
2023/11/08 2,364 2,364 2,364 2,364 1
2023/11/07 2,392 2,392 2,381 2,381 2
2023/11/06 2,394 2,404 2,394 2,404 8
2023/11/02 2,349 2,349 2,349 2,349 1
2023/11/01 2,321 2,321 2,321 2,321 102
2023/10/31 2,260 2,260 2,260 2,260 3,000
2023/10/30 2,261 2,261 2,261 2,261 1
2023/10/27 2,262 2,262 2,262 2,262 1
2023/10/26 2,253 2,253 2,253 2,253 2
2023/10/25 2,297 2,297 2,297 2,297 2
2023/10/24 2,250 2,277 2,250 2,277 2
2023/10/23 2,275 2,276 2,272 2,272 17
2023/10/20 2,282 2,282 2,269 2,269 4
2023/10/18 2,352 2,352 2,352 2,352 1
2023/10/17 2,363 2,369 2,344 2,344 14
2023/10/16 2,389 2,389 2,389 2,389 1
2023/10/12 2,399 2,400 2,399 2,400 2
2023/10/11 2,360 2,360 2,360 2,360 3,000
2023/10/10 2,360 2,362 2,360 2,362 2
2023/10/06 2,314 2,314 2,314 2,314 1
2023/10/04 2,298 2,298 2,269 2,269 15
2023/10/03 2,352 2,352 2,327 2,327 5
2023/10/02 2,373 2,373 2,373 2,373 1
2023/09/29 2,378 2,381 2,373 2,373 102
2023/09/28 2,378 2,378 2,378 2,378 5
2023/09/27 2,397 2,401 2,397 2,401 13
2023/09/22 2,394 2,410 2,394 2,410 13
2023/09/21 2,432 2,432 2,418 2,418 38
2023/09/20 2,457 2,457 2,443 2,443 3
2023/09/19 2,463 2,463 2,455 2,455 31
2023/09/15 2,456 2,468 2,456 2,468 9
2023/09/13 2,416 2,416 2,416 2,416 1
2023/09/11 2,390 2,390 2,390 2,390 4
2023/09/08 2,407 2,408 2,399 2,399 3
2023/09/07 2,437 2,437 2,433 2,433 12
2023/09/06 2,417 2,430 2,417 2,430 33
2023/09/05 2,404 2,406 2,400 2,406 8
2023/09/04 2,398 2,408 2,398 2,408 160
2023/09/01 2,391 2,394 2,390 2,390 8
2023/08/31 2,365 2,365 2,365 2,365 50
2023/08/30 2,351 2,351 2,351 2,351 5
2023/08/29 2,338 2,346 2,334 2,334 5
2023/08/28 2,328 2,328 2,328 2,328 3
2023/08/25 2,299 2,305 2,299 2,303 6
2023/08/24 2,319 2,319 2,313 2,313 2
2023/08/23 2,303 2,303 2,303 2,303 8
2023/08/21 2,285 2,285 2,285 2,285 100
2023/08/18 2,274 2,279 2,266 2,266 117
2023/08/17 2,278 2,289 2,269 2,289 8
2023/08/16 2,315 2,315 2,304 2,304 57
2023/08/15 2,330 2,333 2,330 2,333 10
2023/08/14 2,345 2,345 2,317 2,317 51
2023/08/10 2,317 2,324 2,317 2,324 3
2023/08/09 2,332 2,332 2,324 2,324 17
2023/08/08 2,345 2,345 2,331 2,331 85
2023/08/07 2,309 2,323 2,309 2,323 212
2023/08/04 2,301 2,316 2,301 2,316 3
2023/08/03 2,333 2,333 2,312 2,312 34
2023/08/02 2,370 2,370 2,345 2,345 150
2023/08/01 2,379 2,379 2,379 2,379 1
2023/07/31 2,363 2,370 2,356 2,356 648
2023/07/28 2,314 2,334 2,300 2,317 16
2023/07/27 2,322 2,337 2,318 2,337 25
2023/07/26 2,318 2,324 2,318 2,324 102
2023/07/25 2,323 2,323 2,323 2,323 201
2023/07/24 2,319 2,323 2,317 2,322 9,116
2023/07/21 2,303 2,309 2,303 2,309 6
2023/07/20 2,311 2,311 2,308 2,309 3
2023/07/19 2,323 2,323 2,323 2,323 1
2023/07/18 2,310 2,310 2,296 2,300 45
2023/07/14 2,292 2,297 2,279 2,290 12
2023/07/13 2,264 2,295 2,263 2,295 45
2023/07/12 2,258 2,267 2,253 2,264 87
2023/07/11 2,297 2,298 2,281 2,281 86
2023/07/10 2,313 2,313 2,292 2,292 154
2023/07/07 2,282 2,313 2,282 2,313 915
2023/07/06 2,354 2,354 2,332 2,332 46,453
2023/07/05 2,363 2,363 2,363 2,363 2
2023/07/04 2,366 2,366 2,366 2,366 1
2023/07/03 2,370 2,385 2,370 2,385 655
2023/06/30 2,341 2,341 2,340 2,340 30
2023/06/29 2,370 2,370 2,350 2,350 31
2023/06/28 2,326 2,328 2,326 2,328 501
2023/06/27 2,315 2,315 2,301 2,301 51
2023/06/26 2,293 2,301 2,293 2,301 58
2023/06/23 2,343 2,343 2,343 2,343 43
2023/06/22 2,343 2,343 2,343 2,343 5
2023/06/21 2,341 2,341 2,341 2,341 15
2023/06/20 2,341 2,341 2,341 2,341 1
2023/06/19 2,373 2,373 2,348 2,348 39
2023/06/16 2,350 2,363 2,350 2,363 1,228
2023/06/15 2,369 2,376 2,368 2,376 158
2023/06/14 2,353 2,378 2,353 2,373 106
2023/06/13 2,319 2,339 2,319 2,339 51
2023/06/12 2,309 2,309 2,302 2,302 201
2023/06/09 2,285 2,287 2,284 2,284 108
2023/06/07 2,305 2,309 2,238 2,275 422

このページの先頭へ