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
2022/12/30 1,950 1,950 1,950 1,950 6
2022/12/29 1,950 1,950 1,936 1,946 22
2022/12/28 1,958 1,960 1,952 1,960 124
2022/12/27 1,968 1,968 1,964 1,964 10
2022/12/26 1,957 1,957 1,957 1,957 10
2022/12/23 1,954 1,954 1,950 1,950 60
2022/12/22 1,968 1,968 1,968 1,968 5,000
2022/12/21 1,961 1,961 1,952 1,952 101
2022/12/20 1,998 1,998 1,953 1,953 18
2022/12/19 1,996 1,999 1,993 1,993 26
2022/12/16 2,021 2,021 2,013 2,013 26
2022/12/14 2,036 2,036 2,036 2,036 14
2022/12/12 2,020 2,020 2,020 2,020 1
2022/12/08 2,002 2,002 2,000 2,000 3
2022/12/07 2,002 2,018 2,002 2,010 9,995
2022/12/06 2,008 2,018 2,008 2,018 13
2022/12/05 2,012 2,012 2,008 2,010 5
2022/12/02 2,040 2,040 2,011 2,011 21
2022/12/01 2,062 2,063 2,048 2,048 5,121
2022/11/30 2,037 2,042 2,033 2,042 58
2022/11/29 2,049 2,049 2,041 2,041 5,483
2022/11/28 2,066 2,066 2,056 2,056 11
2022/11/25 2,072 2,072 2,068 2,069 5,555
2022/11/24 2,072 2,078 2,072 2,077 7
2022/11/22 2,035 2,053 2,035 2,050 336
2022/11/17 2,033 2,033 2,022 2,022 101
2022/11/16 2,025 2,027 2,013 2,026 63
2022/11/15 2,030 2,030 2,030 2,030 2
2022/11/14 2,035 2,035 2,027 2,027 30
2022/11/11 2,018 2,033 2,018 2,033 132
2022/11/10 1,984 1,985 1,984 1,985 7
2022/11/09 2,010 2,010 1,997 1,998 39
2022/11/08 2,000 2,000 2,000 2,000 24
2022/11/07 1,985 1,985 1,985 1,985 1
2022/11/04 1,956 1,961 1,956 1,961 8
2022/11/02 1,996 1,996 1,990 1,990 301
2022/11/01 1,982 1,984 1,982 1,984 16
2022/10/31 1,965 1,976 1,965 1,974 81
2022/10/28 1,957 1,959 1,952 1,952 385
2022/10/27 1,966 1,968 1,959 1,959 17,221
2022/10/26 1,966 1,979 1,966 1,979 1,414
2022/10/25 1,960 1,964 1,960 1,963 15,281
2022/10/24 1,956 1,956 1,946 1,946 25
2022/10/21 1,965 1,965 1,935 1,935 15
2022/10/20 1,960 1,960 1,946 1,950 10,815
2022/10/19 1,956 1,963 1,956 1,963 61
2022/10/18 1,969 1,979 1,969 1,979 58
2022/10/17 1,950 1,954 1,950 1,954 6
2022/10/14 1,891 1,976 1,891 1,976 48
2022/10/13 1,934 1,934 1,925 1,925 10
2022/10/12 1,935 1,941 1,935 1,941 17
2022/10/11 2,018 2,018 1,936 1,939 112
2022/10/07 1,959 1,979 1,959 1,979 16,704
2022/10/06 1,997 2,004 1,997 2,003 11,059
2022/10/05 1,994 1,994 1,989 1,989 5,563
2022/10/04 1,901 1,981 1,901 1,981 5,836
2022/10/03 1,900 1,920 1,890 1,920 23
2022/09/30 1,919 1,920 1,902 1,902 15
2022/09/29 1,924 1,925 1,924 1,925 9
2022/09/28 1,910 1,913 1,886 1,888 47
2022/09/27 1,926 1,929 1,920 1,920 26
2022/09/26 1,937 1,937 1,911 1,911 22
2022/09/22 1,957 1,966 1,957 1,966 29
2022/09/21 1,980 1,980 1,973 1,977 63
2022/09/20 1,962 2,013 1,962 2,002 116
2022/09/15 2,009 2,012 2,009 2,012 2
2022/09/14 2,011 2,011 2,011 2,011 1
2022/09/13 2,037 2,047 2,037 2,047 324
2022/09/12 2,046 2,046 2,039 2,039 424
2022/09/09 2,017 2,032 2,017 2,030 406
2022/09/08 2,000 2,017 2,000 2,017 89
2022/09/07 1,980 1,980 1,969 1,971 22
2022/09/06 1,993 1,993 1,990 1,990 158
2022/09/05 1,985 1,995 1,985 1,993 86
2022/09/02 1,993 1,993 1,983 1,991 93
2022/09/01 2,011 2,011 1,996 1,996 17
2022/08/31 2,015 2,022 2,015 2,021 60
2022/08/30 2,026 2,037 2,022 2,036 206
2022/08/29 2,005 2,013 2,004 2,013 578
2022/08/26 2,052 2,058 2,051 2,051 144
2022/08/25 2,033 2,046 2,033 2,046 4,066
2022/08/24 2,040 2,040 2,030 2,030 3,475
2022/08/23 2,052 2,052 2,040 2,041 3,501
2022/08/22 2,053 2,053 2,052 2,052 400
2022/08/19 2,072 2,073 2,067 2,069 911
2022/08/18 2,079 2,079 2,061 2,065 1,243
2022/08/17 2,066 2,085 2,066 2,085 1,085
2022/08/16 2,059 2,059 2,050 2,057 1,004
2022/08/15 2,060 2,062 2,060 2,061 12
2022/08/12 2,052 2,052 2,038 2,038 130
2022/08/08 2,026 2,029 2,026 2,029 105
2022/08/05 2,018 2,025 2,018 2,025 7
2022/08/04 2,013 2,013 2,000 2,003 215
2022/08/03 2,008 2,008 2,004 2,004 201
2022/08/02 2,030 2,030 2,004 2,004 118
2022/08/01 2,029 2,039 2,029 2,039 10
2022/07/29 2,035 2,035 2,032 2,032 11
2022/07/28 2,040 2,040 2,040 2,040 15
2022/07/27 2,021 2,021 2,021 2,021 1
2022/07/26 2,023 2,023 2,023 2,023 3
2022/07/25 2,030 2,030 2,025 2,025 4
2022/07/22 2,035 2,043 2,035 2,041 76
2022/07/21 2,034 2,034 2,034 2,034 1
2022/07/20 2,014 2,020 2,014 2,020 4
2022/07/19 1,984 1,988 1,984 1,988 25
2022/07/15 1,971 1,977 1,971 1,977 6
2022/07/14 1,973 1,973 1,972 1,972 12
2022/07/13 1,966 1,966 1,966 1,966 2
2022/07/12 1,990 1,990 1,966 1,966 9
2022/07/11 1,990 2,003 1,990 1,993 225
2022/07/08 1,969 1,980 1,967 1,980 20
2022/07/07 1,939 1,961 1,933 1,959 221
2022/07/06 1,949 1,949 1,927 1,927 14
2022/07/05 1,958 1,960 1,949 1,949 110
2022/07/04 1,934 1,944 1,934 1,944 18
2022/07/01 1,950 1,955 1,912 1,918 276
2022/06/30 1,953 1,953 1,953 1,953 1
2022/06/29 1,969 1,969 1,969 1,969 1
2022/06/28 1,969 1,981 1,969 1,981 204
2022/06/27 1,945 1,967 1,945 1,967 91
2022/06/24 1,931 1,946 1,931 1,946 3
2022/06/23 1,951 1,951 1,935 1,935 3
2022/06/22 1,955 1,955 1,941 1,941 15
2022/06/21 1,923 1,948 1,923 1,948 10
2022/06/20 1,917 1,917 1,890 1,899 214
2022/06/17 1,914 1,922 1,900 1,916 430
2022/06/16 1,960 1,975 1,954 1,954 52
2022/06/15 1,945 1,945 1,938 1,938 61
2022/06/14 1,955 1,959 1,948 1,959 23
2022/06/13 1,999 1,999 1,987 1,989 37
2022/06/10 2,066 2,066 2,040 2,040 4
2022/06/09 2,099 2,099 2,069 2,075 134
2022/06/08 2,055 2,062 2,055 2,062 102
2022/06/07 2,039 2,049 2,039 2,049 203
2022/06/06 2,002 2,036 2,002 2,036 8
2022/06/03 2,025 2,025 2,025 2,025 1
2022/06/01 2,026 2,030 2,026 2,029 17
2022/05/31 2,022 2,022 2,015 2,015 21
2022/05/30 2,000 2,020 1,994 2,019 49
2022/05/27 2,002 2,002 1,983 1,983 16
2022/05/26 1,979 1,985 1,972 1,972 108
2022/05/25 1,965 1,969 1,965 1,969 3
2022/05/24 1,985 1,987 1,977 1,977 507
2022/05/23 1,983 1,987 1,983 1,985 15
2022/05/20 1,951 1,964 1,950 1,964 18
2022/05/19 1,934 1,947 1,930 1,947 28
2022/05/18 1,972 1,983 1,972 1,972 19
2022/05/17 1,957 1,957 1,948 1,948 15
2022/05/16 1,979 1,979 1,966 1,968 25
2022/05/13 1,967 1,967 1,926 1,947 49
2022/05/12 1,919 1,933 1,904 1,933 30
2022/05/11 1,961 1,961 1,935 1,935 34
2022/05/10 1,944 1,944 1,929 1,931 628
2022/05/09 1,993 1,993 1,973 1,973 16
2022/05/06 1,992 2,008 1,992 2,008 13
2022/05/02 1,919 2,004 1,919 1,998 1,112
2022/04/28 1,966 1,999 1,966 1,999 225
2022/04/27 1,955 1,957 1,946 1,957 11
2022/04/26 1,984 1,986 1,984 1,986 4
2022/04/25 1,971 1,988 1,970 1,981 31
2022/04/22 2,009 2,009 1,996 1,996 2
2022/04/21 2,010 2,010 2,010 2,010 1
2022/04/20 2,010 2,022 2,010 2,010 7
2022/04/19 1,980 1,995 1,980 1,995 3
2022/04/18 1,999 2,006 1,989 2,006 43
2022/04/15 2,006 2,024 2,005 2,024 12
2022/04/14 2,015 2,031 2,015 2,031 10
2022/04/13 1,989 2,006 1,989 2,006 3,032
2022/04/12 2,000 2,000 1,986 1,988 1,006
2022/04/11 2,012 2,016 2,010 2,010 3,502
2022/04/08 2,020 2,020 2,009 2,015 6,021
2022/04/07 2,022 2,022 2,010 2,012 3
2022/04/06 2,058 2,058 2,045 2,045 18
2022/04/05 2,088 2,088 2,065 2,065 8
2022/04/04 2,074 2,074 2,072 2,074 56
2022/04/01 2,054 2,054 2,054 2,054 11
2022/03/31 2,086 2,095 2,081 2,081 84
2022/03/30 2,108 2,110 2,081 2,081 107
2022/03/29 2,100 2,100 2,100 2,100 1
2022/03/28 2,091 2,091 2,091 2,091 25
2022/03/25 2,105 2,105 2,091 2,095 339
2022/03/24 2,060 2,090 2,060 2,090 34
2022/03/23 2,059 2,089 2,059 2,089 67
2022/03/22 2,059 2,059 2,034 2,035 25
2022/03/18 2,005 2,010 2,001 2,010 209
2022/03/17 1,984 1,999 1,984 1,995 71
2022/03/16 1,945 1,945 1,945 1,945 1
2022/03/15 1,898 1,922 1,898 1,919 105
2022/03/14 1,898 1,915 1,898 1,905 61
2022/03/11 1,882 1,882 1,882 1,882 1
2022/03/10 1,906 1,919 1,906 1,914 200
2022/03/09 1,858 1,860 1,842 1,842 77
2022/03/08 1,862 1,869 1,848 1,848 163
2022/03/07 1,901 1,901 1,869 1,887 1,226
2022/03/04 1,962 1,962 1,922 1,931 1,944
2022/03/03 1,970 1,976 1,970 1,976 12
2022/03/02 1,964 1,964 1,947 1,947 1,079
2022/03/01 1,990 2,003 1,986 1,986 425
2022/02/28 1,975 1,975 1,973 1,973 101
2022/02/25 1,986 1,986 1,955 1,957 154
2022/02/24 1,961 1,963 1,936 1,946 570
2022/02/22 1,977 1,983 1,961 1,974 208
2022/02/21 1,989 2,003 1,981 2,003 844
2022/02/18 1,967 2,020 1,967 2,020 1,611
2022/02/17 2,034 2,034 2,015 2,017 277
2022/02/16 2,031 2,036 2,031 2,036 244
2022/02/15 2,020 2,020 1,995 2,000 10
2022/02/14 2,034 2,044 2,016 2,044 480
2022/02/10 2,008 2,070 2,008 2,057 3,768
2022/02/09 2,055 2,061 2,055 2,058 3,778
2022/02/08 2,038 2,050 2,038 2,050 11
2022/02/07 2,031 2,031 2,018 2,018 1,301
2022/02/04 2,016 2,031 2,015 2,031 73
2022/02/03 2,039 2,039 2,019 2,022 50
2022/02/02 2,024 2,041 2,024 2,041 94
2022/02/01 2,012 2,022 2,012 2,022 1,323
2022/01/31 2,031 2,031 2,000 2,006 64
2022/01/28 1,972 1,983 1,972 1,983 128
2022/01/27 2,009 2,009 1,936 1,944 476
2022/01/26 2,012 2,012 1,995 2,003 2,142
2022/01/25 2,019 2,020 1,991 2,001 77,022
2022/01/24 2,017 2,042 2,017 2,035 4,628
2022/01/21 2,105 2,105 2,013 2,029 250
2022/01/20 2,025 2,093 2,024 2,055 803
2022/01/19 2,067 2,067 2,025 2,025 10,094
2022/01/18 2,123 2,125 2,096 2,102 5,066
2022/01/17 2,107 2,117 2,103 2,108 1,502
2022/01/14 2,075 2,096 2,075 2,096 8,042
2022/01/13 2,123 2,126 2,122 2,125 385
2022/01/12 2,112 2,129 2,112 2,129 1,998
2022/01/11 2,101 2,106 2,094 2,104 1,446
2022/01/07 2,122 2,122 2,100 2,109 341
2022/01/06 2,139 2,139 2,110 2,115 1,228
2022/01/05 2,111 2,161 2,109 2,109 54,993
2022/01/04 2,118 2,144 2,118 2,144 3,857

このページの先頭へ