(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/07/17 | 3,080 | 3,080 | 3,080 | 3,080 | 4,888 |
| 2024/07/16 | 3,075 | 3,075 | 3,075 | 3,075 | 1 |
| 2024/07/12 | 3,085 | 3,085 | 3,065 | 3,065 | 319 |
| 2024/07/11 | 3,135 | 3,135 | 3,130 | 3,130 | 3,197 |
| 2024/07/10 | 3,095 | 3,100 | 3,095 | 3,095 | 71 |
| 2024/07/09 | 3,050 | 3,080 | 3,050 | 3,080 | 489 |
| 2024/07/08 | 3,040 | 3,040 | 3,040 | 3,040 | 3,625 |
| 2024/07/05 | 3,070 | 3,070 | 3,065 | 3,065 | 14 |
| 2024/07/04 | 3,040 | 3,065 | 3,040 | 3,065 | 576 |
| 2024/07/03 | 3,015 | 3,020 | 3,015 | 3,020 | 550 |
| 2024/07/02 | 2,977 | 3,005 | 2,974 | 3,005 | 84 |
| 2024/07/01 | 2,988 | 2,988 | 2,988 | 2,988 | 2 |
| 2024/06/28 | 2,966 | 2,966 | 2,956 | 2,963 | 36 |
| 2024/06/27 | 2,967 | 2,967 | 2,967 | 2,967 | 2 |
| 2024/06/26 | 2,933 | 2,946 | 2,926 | 2,944 | 209 |
| 2024/06/25 | 2,923 | 2,924 | 2,886 | 2,924 | 131 |
| 2024/06/24 | 2,861 | 2,873 | 2,861 | 2,873 | 3,831 |
| 2024/06/21 | 2,873 | 2,873 | 2,873 | 2,873 | 50 |
| 2024/06/19 | 2,854 | 2,854 | 2,854 | 2,854 | 12 |
| 2024/06/17 | 2,819 | 2,819 | 2,807 | 2,807 | 10 |
| 2024/06/14 | 2,858 | 2,858 | 2,858 | 2,858 | 2 |
| 2024/06/12 | 2,878 | 2,878 | 2,878 | 2,878 | 8 |
| 2024/06/10 | 2,900 | 2,909 | 2,900 | 2,907 | 1,063 |
| 2024/06/07 | 2,885 | 2,885 | 2,885 | 2,885 | 6 |
| 2024/06/06 | 2,889 | 2,889 | 2,886 | 2,887 | 8,204 |
| 2024/06/04 | 2,892 | 2,892 | 2,892 | 2,892 | 17 |
| 2024/06/03 | 2,923 | 2,923 | 2,901 | 2,901 | 55 |
| 2024/05/31 | 2,865 | 2,873 | 2,865 | 2,873 | 51 |
| 2024/05/30 | 2,795 | 2,822 | 2,795 | 2,822 | 12 |
| 2024/05/29 | 2,887 | 2,887 | 2,887 | 2,887 | 7 |
| 2024/05/28 | 2,866 | 2,866 | 2,866 | 2,866 | 36 |
| 2024/05/27 | 2,854 | 2,855 | 2,852 | 2,855 | 5 |
| 2024/05/22 | 2,841 | 2,841 | 2,841 | 2,841 | 2 |
| 2024/05/20 | 2,846 | 2,884 | 2,845 | 2,869 | 201 |
| 2024/05/17 | 2,834 | 2,842 | 2,834 | 2,840 | 322 |
| 2024/05/15 | 2,833 | 2,834 | 2,832 | 2,832 | 93 |
| 2024/05/14 | 2,798 | 2,814 | 2,798 | 2,800 | 108 |
| 2024/05/13 | 2,872 | 2,872 | 2,780 | 2,794 | 27 |
| 2024/05/10 | 2,822 | 2,822 | 2,822 | 2,822 | 6 |
| 2024/05/08 | 2,825 | 2,825 | 2,810 | 2,810 | 2 |
| 2024/05/07 | 2,864 | 2,864 | 2,824 | 2,827 | 133 |
| 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 |