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
2021/12/30 2,096 2,109 2,096 2,109 124
2021/12/29 2,067 2,114 2,067 2,106 96
2021/12/28 2,103 2,115 2,103 2,115 8,764
2021/12/27 2,089 2,092 2,088 2,088 21,707
2021/12/24 2,095 2,095 2,092 2,092 28,675
2021/12/23 2,079 2,090 2,079 2,090 9
2021/12/22 2,080 2,080 2,070 2,070 2
2021/12/21 2,065 2,074 2,065 2,068 26,025
2021/12/20 2,060 2,069 2,038 2,038 446
2021/12/17 2,110 2,110 2,078 2,078 53
2021/12/16 2,112 2,117 2,112 2,117 3,404
2021/12/15 2,070 2,089 2,070 2,085 17,385
2021/12/14 2,079 2,079 2,066 2,070 610
2021/12/13 2,088 2,089 2,079 2,079 712
2021/12/10 2,078 2,081 2,070 2,071 225
2021/12/09 2,100 2,100 2,090 2,090 5,514
2021/12/08 2,099 2,104 2,096 2,100 471
2021/12/07 2,063 2,073 2,048 2,073 66
2021/12/06 2,053 2,061 2,041 2,048 323
2021/12/03 2,034 2,053 2,033 2,053 225
2021/12/02 2,025 2,031 2,024 2,028 12,882
2021/12/01 2,024 2,045 2,016 2,031 9,303
2021/11/30 2,073 2,073 2,025 2,025 2,273
2021/11/29 2,080 2,080 2,041 2,041 6,038
2021/11/26 2,105 2,105 2,072 2,080 3,544
2021/11/25 2,119 2,124 2,119 2,124 18
2021/11/24 2,130 2,142 2,109 2,113 588
2021/11/22 2,134 2,137 2,124 2,137 176
2021/11/19 2,125 2,137 2,125 2,137 101
2021/11/18 2,125 2,132 2,117 2,132 15,765
2021/11/17 2,138 2,139 2,127 2,127 564
2021/11/16 2,140 2,148 2,136 2,140 181
2021/11/15 2,143 2,143 2,136 2,136 32
2021/11/12 2,126 2,131 2,122 2,127 204
2021/11/11 2,089 2,106 2,085 2,099 10,268
2021/11/10 2,099 2,103 2,089 2,093 294
2021/11/09 2,127 2,127 2,096 2,101 13,609
2021/11/08 2,170 2,170 2,116 2,116 500
2021/11/05 2,139 2,139 2,115 2,120 272
2021/11/04 2,131 2,137 2,131 2,133 945
2021/11/02 2,125 2,125 2,113 2,115 10
2021/11/01 2,118 2,124 2,108 2,124 377
2021/10/29 2,078 2,088 2,057 2,083 2,608
2021/10/28 2,070 2,082 2,066 2,078 56
2021/10/27 2,091 2,095 2,082 2,090 39
2021/10/26 2,087 2,092 2,083 2,089 100
2021/10/25 2,053 2,061 2,053 2,061 238
2021/10/22 2,054 2,076 2,054 2,059 158
2021/10/21 2,075 2,084 2,061 2,063 2,231
2021/10/20 2,098 2,100 2,086 2,086 16
2021/10/19 2,084 2,090 2,084 2,089 16
2021/10/18 2,110 2,110 2,096 2,100 260
2021/10/15 2,095 2,102 2,086 2,102 338
2021/10/14 2,063 2,068 2,063 2,068 3
2021/10/12 2,067 2,067 2,063 2,063 30
2021/10/11 2,038 2,069 2,037 2,068 282
2021/10/08 2,042 2,052 2,036 2,039 8,414
2021/10/07 2,008 2,030 2,008 2,012 3,971
2021/10/06 2,045 2,047 1,993 2,012 6,277
2021/10/05 2,025 2,027 2,004 2,012 5,548
2021/10/04 2,086 2,087 2,043 2,047 6,141
2021/10/01 2,100 2,107 2,059 2,063 36,381
2021/09/30 2,120 2,120 2,100 2,111 3,005
2021/09/29 2,121 2,121 2,100 2,115 561
2021/09/28 2,148 2,148 2,127 2,141 8,104
2021/09/27 2,160 2,165 2,148 2,148 1,808
2021/09/24 2,146 2,150 2,142 2,150 736
2021/09/22 2,115 2,115 2,100 2,106 5,496
2021/09/21 2,106 2,129 2,106 2,129 8,443
2021/09/17 2,190 2,190 2,140 2,149 680
2021/09/16 2,144 2,151 2,136 2,140 8,255
2021/09/15 2,149 2,149 2,138 2,144 1,771
2021/09/14 2,148 2,164 2,148 2,164 7,628
2021/09/13 2,131 2,135 2,126 2,134 69,979
2021/09/10 2,126 2,136 2,126 2,134 88
2021/09/09 2,119 2,124 2,110 2,113 4,616
2021/09/08 2,112 2,124 2,110 2,121 64,801
2021/09/07 2,121 2,121 2,115 2,119 14
2021/09/06 2,096 2,100 2,096 2,100 616
2021/09/03 2,033 2,073 2,033 2,070 558
2021/09/02 2,034 2,035 2,030 2,034 42
2021/09/01 2,023 2,033 2,023 2,030 184
2021/08/31 1,998 2,016 1,989 2,016 1,014
2021/08/30 2,002 2,002 1,995 1,995 302
2021/08/27 1,975 1,983 1,975 1,983 1,012
2021/08/26 1,997 1,997 1,985 1,988 208
2021/08/25 1,997 1,997 1,987 1,991 552
2021/08/24 1,978 1,988 1,978 1,987 32
2021/08/23 1,953 1,968 1,953 1,968 52
2021/08/20 1,938 1,944 1,925 1,925 272
2021/08/19 1,957 1,959 1,949 1,949 112
2021/08/18 1,962 1,972 1,960 1,972 9
2021/08/17 1,974 1,974 1,964 1,964 287
2021/08/16 1,991 1,991 1,965 1,969 3,792
2021/08/13 1,997 2,003 1,997 2,001 38
2021/08/12 2,000 2,001 1,990 1,990 308
2021/08/11 1,984 1,989 1,984 1,989 112
2021/08/10 1,971 1,983 1,971 1,971 617
2021/08/06 1,968 1,970 1,967 1,967 206
2021/08/05 1,954 1,967 1,954 1,967 4
2021/08/04 1,961 1,961 1,952 1,954 418
2021/08/03 1,960 1,966 1,958 1,963 193
2021/08/02 1,960 1,972 1,960 1,972 35
2021/07/30 1,959 1,959 1,935 1,935 18,228
2021/07/29 1,960 1,964 1,960 1,963 29
2021/07/28 1,960 1,963 1,953 1,957 162
2021/07/27 1,972 1,974 1,972 1,973 413
2021/07/26 1,978 1,978 1,960 1,960 6,636
2021/07/21 1,949 1,954 1,939 1,941 143
2021/07/20 1,908 1,931 1,908 1,927 1,481
2021/07/19 1,947 1,952 1,938 1,948 1,312
2021/07/16 1,976 1,977 1,965 1,966 41,691

このページの先頭へ