(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,863 | 2,863 | 2,863 | 2,863 | 17 |
| 2025/06/12 | 2,878 | 2,878 | 2,878 | 2,878 | 1 |
| 2025/06/10 | 2,902 | 2,902 | 2,883 | 2,883 | 901 |
| 2025/06/09 | 2,885 | 2,885 | 2,885 | 2,885 | 20 |
| 2025/06/06 | 2,848 | 2,848 | 2,848 | 2,848 | 1 |
| 2025/05/30 | 2,893 | 2,893 | 2,893 | 2,893 | 1 |
| 2025/05/26 | 2,810 | 2,810 | 2,810 | 2,810 | 5 |
| 2025/05/23 | 2,803 | 2,803 | 2,803 | 2,803 | 882 |
| 2025/05/22 | 2,793 | 2,793 | 2,792 | 2,792 | 1,002 |
| 2025/05/21 | 2,828 | 2,828 | 2,828 | 2,828 | 17 |
| 2025/05/16 | 2,838 | 2,838 | 2,823 | 2,823 | 75 |
| 2025/05/15 | 2,836 | 2,836 | 2,836 | 2,836 | 1 |
| 2025/05/14 | 2,870 | 2,870 | 2,850 | 2,850 | 2 |
| 2025/05/13 | 2,860 | 2,900 | 2,860 | 2,887 | 1,003 |
| 2025/05/12 | 2,842 | 2,842 | 2,842 | 2,842 | 72 |
| 2025/05/09 | 2,822 | 2,838 | 2,822 | 2,838 | 47 |
| 2025/05/08 | 2,789 | 2,789 | 2,774 | 2,774 | 11 |
| 2025/05/07 | 2,799 | 2,799 | 2,781 | 2,781 | 3,411 |
| 2025/05/02 | 2,795 | 2,800 | 2,795 | 2,800 | 203 |
| 2025/05/01 | 2,768 | 2,768 | 2,768 | 2,768 | 1 |
| 2025/04/30 | 2,746 | 2,746 | 2,741 | 2,741 | 2,105 |
| 2025/04/28 | 2,715 | 2,750 | 2,715 | 2,739 | 5,586 |
| 2025/04/25 | 2,679 | 2,718 | 2,679 | 2,718 | 7 |
| 2025/04/24 | 2,651 | 2,678 | 2,651 | 2,678 | 304 |
| 2025/04/23 | 2,617 | 2,658 | 2,617 | 2,650 | 74 |
| 2025/04/22 | 2,587 | 2,587 | 2,586 | 2,586 | 3 |
| 2025/04/21 | 2,622 | 2,622 | 2,600 | 2,600 | 12 |
| 2025/04/18 | 2,620 | 2,632 | 2,598 | 2,629 | 23 |
| 2025/04/17 | 2,587 | 2,599 | 2,582 | 2,599 | 12 |
| 2025/04/16 | 2,608 | 2,611 | 2,589 | 2,594 | 46 |
| 2025/04/15 | 2,580 | 2,621 | 2,580 | 2,621 | 4 |
| 2025/04/14 | 2,566 | 2,566 | 2,566 | 2,566 | 1 |
| 2025/04/11 | 2,565 | 2,565 | 2,565 | 2,565 | 1 |
| 2025/04/10 | 2,738 | 2,738 | 2,620 | 2,620 | 545 |
| 2025/04/09 | 2,555 | 2,555 | 2,420 | 2,445 | 6,920 |
| 2025/04/08 | 2,435 | 2,521 | 2,435 | 2,508 | 419 |
| 2025/04/07 | 2,507 | 2,507 | 2,386 | 2,394 | 14 |
| 2025/04/04 | 2,665 | 2,665 | 2,550 | 2,557 | 26 |
| 2025/04/03 | 2,783 | 2,783 | 2,665 | 2,665 | 164 |
| 2025/04/02 | 2,784 | 2,784 | 2,784 | 2,784 | 1 |
| 2025/04/01 | 2,789 | 2,789 | 2,785 | 2,785 | 3 |
| 2025/03/31 | 2,773 | 2,779 | 2,770 | 2,779 | 17 |
| 2025/03/28 | 2,898 | 2,898 | 2,898 | 2,898 | 1 |
| 2025/03/27 | 2,891 | 2,891 | 2,891 | 2,891 | 1,135 |
| 2025/03/25 | 2,911 | 2,911 | 2,911 | 2,911 | 46 |
| 2025/03/24 | 2,903 | 2,903 | 2,895 | 2,895 | 4 |
| 2025/03/21 | 2,892 | 2,905 | 2,892 | 2,902 | 25 |
| 2025/03/19 | 2,909 | 2,910 | 2,909 | 2,910 | 3 |
| 2025/03/18 | 2,891 | 2,891 | 2,886 | 2,886 | 5,611 |
| 2025/03/17 | 2,832 | 2,832 | 2,832 | 2,832 | 1 |
| 2025/03/14 | 2,775 | 2,824 | 2,775 | 2,824 | 114 |
| 2025/03/13 | 2,811 | 2,815 | 2,810 | 2,810 | 122 |
| 2025/03/12 | 2,806 | 2,806 | 2,806 | 2,806 | 2 |
| 2025/03/11 | 2,819 | 2,819 | 2,725 | 2,725 | 32 |
| 2025/03/10 | 2,829 | 2,832 | 2,819 | 2,819 | 4 |
| 2025/03/07 | 2,830 | 2,830 | 2,825 | 2,828 | 306 |
| 2025/03/05 | 2,840 | 2,856 | 2,840 | 2,856 | 301 |
| 2025/03/04 | 2,846 | 2,850 | 2,829 | 2,829 | 13 |
| 2025/03/03 | 2,793 | 2,874 | 2,793 | 2,874 | 814 |
| 2025/02/28 | 2,801 | 2,846 | 2,801 | 2,824 | 60 |
| 2025/02/26 | 2,849 | 2,849 | 2,848 | 2,848 | 2 |
| 2025/02/21 | 2,897 | 2,904 | 2,897 | 2,903 | 1,607 |
| 2025/02/20 | 2,903 | 2,903 | 2,896 | 2,896 | 301 |
| 2025/02/19 | 2,936 | 2,936 | 2,936 | 2,936 | 300 |
| 2025/02/18 | 2,952 | 2,952 | 2,952 | 2,952 | 13 |
| 2025/02/17 | 2,932 | 2,932 | 2,932 | 2,932 | 10 |
| 2025/02/14 | 2,873 | 2,938 | 2,873 | 2,931 | 317 |
| 2025/02/13 | 2,908 | 2,923 | 2,900 | 2,923 | 504 |
| 2025/02/12 | 2,888 | 2,888 | 2,875 | 2,875 | 22 |
| 2025/02/10 | 2,891 | 2,891 | 2,887 | 2,887 | 12 |
| 2025/02/07 | 2,905 | 2,905 | 2,904 | 2,904 | 302 |
| 2025/02/06 | 2,924 | 2,924 | 2,923 | 2,923 | 11 |
| 2025/02/05 | 2,923 | 2,923 | 2,920 | 2,920 | 7 |
| 2025/02/04 | 2,930 | 2,932 | 2,930 | 2,932 | 4 |
| 2025/01/31 | 2,951 | 2,967 | 2,951 | 2,967 | 3,179 |
| 2025/01/30 | 2,940 | 2,947 | 2,940 | 2,947 | 8 |
| 2025/01/29 | 2,931 | 2,940 | 2,931 | 2,940 | 257 |
| 2025/01/28 | 2,930 | 2,930 | 2,930 | 2,930 | 1,600 |
| 2025/01/27 | 2,938 | 2,940 | 2,938 | 2,939 | 18 |
| 2025/01/24 | 2,944 | 2,944 | 2,944 | 2,944 | 3 |
| 2025/01/23 | 2,926 | 2,926 | 2,926 | 2,926 | 100 |
| 2025/01/21 | 2,884 | 2,884 | 2,884 | 2,884 | 250 |
| 2025/01/20 | 2,893 | 2,893 | 2,893 | 2,893 | 6 |
| 2025/01/17 | 2,902 | 2,902 | 2,819 | 2,819 | 2 |
| 2025/01/16 | 2,852 | 2,852 | 2,852 | 2,852 | 16 |
| 2025/01/14 | 2,921 | 2,921 | 2,788 | 2,788 | 59 |
| 2025/01/09 | 2,942 | 2,942 | 2,921 | 2,921 | 4,219 |
| 2025/01/07 | 2,941 | 2,941 | 2,941 | 2,941 | 1 |
| 2025/01/06 | 3,000 | 3,000 | 2,931 | 2,931 | 5 |
| 2024/12/30 | 2,993 | 2,993 | 2,976 | 2,976 | 47 |
| 2024/12/27 | 2,981 | 2,996 | 2,981 | 2,996 | 17 |
| 2024/12/26 | 2,903 | 2,940 | 2,903 | 2,940 | 4 |
| 2024/12/25 | 2,894 | 2,894 | 2,890 | 2,890 | 2 |
| 2024/12/24 | 2,896 | 2,896 | 2,888 | 2,891 | 3,401 |
| 2024/12/23 | 2,886 | 2,886 | 2,880 | 2,880 | 2 |
| 2024/12/20 | 2,881 | 2,881 | 2,881 | 2,881 | 1 |
| 2024/12/19 | 2,849 | 2,868 | 2,849 | 2,868 | 2 |
| 2024/12/18 | 2,899 | 2,899 | 2,899 | 2,899 | 1 |
| 2024/12/17 | 2,913 | 2,913 | 2,913 | 2,913 | 1 |
| 2024/12/16 | 2,912 | 2,914 | 2,911 | 2,914 | 32 |
| 2024/12/13 | 2,923 | 2,923 | 2,905 | 2,911 | 1,601 |
| 2024/12/12 | 2,953 | 2,961 | 2,912 | 2,945 | 319 |
| 2024/12/11 | 2,910 | 2,910 | 2,910 | 2,910 | 1 |
| 2024/12/10 | 2,914 | 2,914 | 2,910 | 2,911 | 6 |
| 2024/12/09 | 2,897 | 2,897 | 2,882 | 2,882 | 84 |
| 2024/12/06 | 2,902 | 2,902 | 2,883 | 2,883 | 13 |
| 2024/12/05 | 2,913 | 2,913 | 2,897 | 2,897 | 44 |
| 2024/12/04 | 2,911 | 2,911 | 2,901 | 2,901 | 29 |
| 2024/12/03 | 2,888 | 2,913 | 2,888 | 2,913 | 107 |
| 2024/12/02 | 2,859 | 2,862 | 2,829 | 2,862 | 54 |
| 2024/11/29 | 2,822 | 2,822 | 2,809 | 2,809 | 2 |
| 2024/11/28 | 2,802 | 2,810 | 2,802 | 2,810 | 59 |
| 2024/11/27 | 2,814 | 2,814 | 2,801 | 2,801 | 36 |
| 2024/11/26 | 2,841 | 2,841 | 2,800 | 2,800 | 31 |
| 2024/11/25 | 2,825 | 2,855 | 2,825 | 2,855 | 5,003 |
| 2024/11/22 | 2,815 | 2,826 | 2,815 | 2,826 | 8 |
| 2024/11/21 | 2,825 | 2,825 | 2,825 | 2,825 | 1 |
| 2024/11/20 | 2,835 | 2,842 | 2,826 | 2,826 | 40 |
| 2024/11/19 | 2,827 | 2,840 | 2,827 | 2,834 | 3 |
| 2024/11/18 | 2,820 | 2,830 | 2,820 | 2,825 | 46 |
| 2024/11/15 | 2,861 | 2,861 | 2,859 | 2,859 | 2 |
| 2024/11/14 | 2,861 | 2,869 | 2,852 | 2,860 | 161 |
| 2024/11/13 | 2,884 | 2,884 | 2,868 | 2,868 | 5 |
| 2024/11/12 | 2,903 | 2,903 | 2,881 | 2,881 | 36 |
| 2024/11/11 | 2,939 | 2,939 | 2,885 | 2,885 | 58 |
| 2024/11/08 | 2,890 | 2,895 | 2,889 | 2,889 | 39 |
| 2024/11/07 | 2,887 | 2,899 | 2,875 | 2,875 | 147 |
| 2024/11/06 | 2,799 | 2,866 | 2,799 | 2,841 | 259 |
| 2024/11/05 | 2,724 | 2,775 | 2,724 | 2,775 | 1,999 |
| 2024/11/01 | 2,838 | 2,838 | 2,773 | 2,773 | 142 |
| 2024/10/31 | 2,833 | 2,835 | 2,818 | 2,835 | 51 |
| 2024/10/30 | 2,822 | 2,851 | 2,822 | 2,846 | 155 |
| 2024/10/29 | 2,797 | 2,820 | 2,797 | 2,820 | 6 |
| 2024/10/28 | 2,744 | 2,747 | 2,744 | 2,747 | 2 |
| 2024/10/25 | 2,762 | 2,762 | 2,746 | 2,746 | 2 |
| 2024/10/24 | 2,745 | 2,777 | 2,745 | 2,777 | 7 |
| 2024/10/23 | 2,785 | 2,788 | 2,774 | 2,774 | 568 |
| 2024/10/22 | 2,818 | 2,818 | 2,786 | 2,786 | 6 |
| 2024/10/21 | 2,821 | 2,822 | 2,802 | 2,818 | 2,539 |
| 2024/10/18 | 2,834 | 2,834 | 2,821 | 2,821 | 4 |
| 2024/10/17 | 2,849 | 2,849 | 2,824 | 2,824 | 1,504 |
| 2024/10/16 | 2,858 | 2,869 | 2,854 | 2,854 | 4,383 |
| 2024/10/15 | 2,876 | 2,913 | 2,876 | 2,908 | 128 |
| 2024/10/11 | 2,882 | 2,886 | 2,875 | 2,875 | 11 |
| 2024/10/10 | 2,880 | 2,886 | 2,872 | 2,876 | 1,179 |
| 2024/10/09 | 2,882 | 2,882 | 2,859 | 2,874 | 229 |
| 2024/10/08 | 2,884 | 2,884 | 2,851 | 2,852 | 7,199 |
| 2024/10/07 | 2,935 | 2,935 | 2,897 | 2,903 | 443 |
| 2024/10/04 | 2,843 | 2,843 | 2,835 | 2,835 | 248 |
| 2024/10/03 | 2,834 | 2,852 | 2,834 | 2,838 | 68 |
| 2024/10/02 | 2,800 | 2,819 | 2,784 | 2,784 | 168 |
| 2024/10/01 | 2,897 | 2,897 | 2,838 | 2,841 | 218 |
| 2024/09/30 | 2,950 | 2,950 | 2,797 | 2,797 | 236 |
| 2024/09/27 | 2,875 | 2,904 | 2,870 | 2,900 | 187 |
| 2024/09/26 | 2,805 | 2,840 | 2,805 | 2,839 | 96 |
| 2024/09/25 | 2,789 | 2,789 | 2,774 | 2,776 | 82 |
| 2024/09/24 | 2,725 | 2,810 | 2,725 | 2,790 | 346 |
| 2024/09/20 | 2,784 | 2,784 | 2,771 | 2,772 | 1,118 |
| 2024/09/19 | 2,714 | 2,751 | 2,714 | 2,751 | 10 |
| 2024/09/18 | 2,676 | 2,681 | 2,676 | 2,681 | 21 |
| 2024/09/17 | 2,650 | 2,666 | 2,629 | 2,646 | 269 |
| 2024/09/13 | 2,702 | 2,702 | 2,700 | 2,700 | 2 |
| 2024/09/12 | 2,678 | 2,701 | 2,678 | 2,701 | 17 |
| 2024/09/11 | 2,665 | 2,665 | 2,620 | 2,628 | 100 |
| 2024/09/10 | 2,692 | 2,692 | 2,690 | 2,690 | 4,374 |
| 2024/09/09 | 2,698 | 2,698 | 2,620 | 2,672 | 153 |
| 2024/09/06 | 2,730 | 2,730 | 2,696 | 2,697 | 4,374 |
| 2024/09/05 | 2,725 | 2,752 | 2,718 | 2,752 | 11 |
| 2024/09/04 | 2,903 | 2,903 | 2,751 | 2,751 | 363 |
| 2024/09/03 | 2,853 | 2,853 | 2,853 | 2,853 | 1 |
| 2024/09/02 | 2,900 | 2,900 | 2,847 | 2,847 | 68 |
| 2024/08/30 | 2,831 | 2,850 | 2,831 | 2,850 | 9 |
| 2024/08/29 | 2,816 | 2,830 | 2,816 | 2,830 | 103 |
| 2024/08/28 | 2,799 | 2,818 | 2,799 | 2,818 | 4 |
| 2024/08/27 | 2,790 | 2,798 | 2,790 | 2,798 | 2 |
| 2024/08/26 | 2,797 | 2,797 | 2,797 | 2,797 | 1 |
| 2024/08/23 | 2,797 | 2,818 | 2,797 | 2,816 | 4 |
| 2024/08/22 | 2,789 | 2,791 | 2,789 | 2,791 | 2 |
| 2024/08/21 | 2,791 | 2,791 | 2,790 | 2,790 | 4 |
| 2024/08/20 | 2,789 | 2,799 | 2,789 | 2,791 | 13 |
| 2024/08/19 | 2,804 | 2,814 | 2,768 | 2,768 | 27 |
| 2024/08/16 | 2,769 | 2,812 | 2,769 | 2,812 | 71 |
| 2024/08/15 | 2,723 | 2,733 | 2,719 | 2,719 | 339 |
| 2024/08/14 | 2,706 | 2,718 | 2,699 | 2,699 | 117 |
| 2024/08/13 | 2,653 | 2,680 | 2,653 | 2,680 | 87 |
| 2024/08/09 | 2,586 | 2,618 | 2,586 | 2,618 | 19 |
| 2024/08/08 | 2,655 | 2,655 | 2,562 | 2,564 | 386 |
| 2024/08/07 | 2,494 | 2,650 | 2,494 | 2,605 | 14,877 |
| 2024/08/06 | 2,385 | 2,386 | 2,385 | 2,386 | 3 |
| 2024/08/05 | 2,641 | 2,641 | 2,380 | 2,380 | 732 |
| 2024/08/02 | 2,688 | 2,688 | 2,644 | 2,644 | 310 |
| 2024/08/01 | 2,896 | 2,896 | 2,822 | 2,831 | 481 |
| 2024/07/31 | 2,843 | 2,850 | 2,843 | 2,850 | 81 |
| 2024/07/30 | 2,872 | 2,872 | 2,868 | 2,871 | 129 |
| 2024/07/29 | 2,844 | 2,882 | 2,844 | 2,882 | 60 |
| 2024/07/26 | 2,833 | 2,841 | 2,813 | 2,823 | 95 |
| 2024/07/25 | 2,862 | 2,875 | 2,829 | 2,833 | 179 |
| 2024/07/24 | 2,972 | 2,974 | 2,951 | 2,951 | 24 |
| 2024/07/22 | 2,975 | 2,975 | 2,975 | 2,975 | 4,707 |
| 2024/07/18 | 3,025 | 3,030 | 3,025 | 3,030 | 8 |