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
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
2023/06/06 2,266 2,300 2,266 2,300 13
2023/06/05 2,269 2,279 2,266 2,279 259
2023/06/02 2,226 2,230 2,225 2,230 20
2023/05/31 2,199 2,199 2,184 2,185 6,072
2023/05/30 2,206 2,206 2,204 2,206 20,029
2023/05/29 2,229 2,230 2,214 2,214 5,129
2023/05/26 2,206 2,206 2,206 2,206 4
2023/05/25 2,200 2,208 2,200 2,208 5,000
2023/05/24 2,208 2,208 2,208 2,208 1
2023/05/23 2,240 2,240 2,240 2,240 1
2023/05/22 2,216 2,230 2,216 2,230 9,561
2023/05/19 2,231 2,231 2,220 2,220 59
2023/05/18 2,187 2,218 2,187 2,217 5,048
2023/05/17 2,175 2,181 2,175 2,180 229
2023/05/16 2,163 2,171 2,163 2,170 52
2023/05/15 2,152 2,152 2,148 2,148 5,106
2023/05/12 2,135 2,137 2,133 2,137 251
2023/05/11 2,119 2,119 2,119 2,119 1
2023/05/10 2,128 2,128 2,128 2,128 62
2023/05/09 2,110 2,133 2,110 2,133 107
2023/05/08 2,113 2,113 2,105 2,105 5,511
2023/05/02 2,115 2,115 2,115 2,115 1
2023/05/01 2,107 2,119 2,107 2,119 5,541
2023/04/28 2,089 2,095 2,085 2,091 415
2023/04/27 2,058 2,060 2,058 2,060 7
2023/04/26 2,066 2,066 2,062 2,062 110
2023/04/21 2,077 2,077 2,074 2,074 3
2023/04/20 2,075 2,081 2,075 2,081 5,301
2023/04/19 2,085 2,085 2,077 2,077 8
2023/04/18 2,098 2,110 2,098 2,110 1,411
2023/04/17 2,088 2,094 2,087 2,094 99
2023/04/14 2,084 2,086 2,084 2,084 100
2023/04/13 2,062 2,062 2,062 2,062 2
2023/04/12 2,060 2,069 2,060 2,069 43
2023/04/11 2,046 2,051 2,046 2,051 55
2023/04/10 2,031 2,036 2,031 2,036 21
2023/04/07 2,025 2,025 2,025 2,025 1
2023/04/06 2,029 2,029 2,027 2,027 8
2023/04/05 2,072 2,072 2,072 2,072 1
2023/04/04 2,080 2,085 2,080 2,085 113
2023/04/03 2,079 2,079 2,079 2,079 1
2023/03/31 2,042 2,070 2,042 2,070 187
2023/03/30 2,024 2,030 2,024 2,030 320
2023/03/29 2,008 2,008 2,008 2,008 5,500
2023/03/28 1,995 1,995 1,995 1,995 10
2023/03/27 1,990 1,994 1,990 1,994 13
2023/03/24 1,989 1,989 1,982 1,982 5,545
2023/03/23 1,989 1,993 1,989 1,993 2
2023/03/17 1,987 1,987 1,987 1,987 8
2023/03/16 1,953 1,961 1,950 1,961 43
2023/03/14 2,001 2,001 1,980 1,980 2
2023/03/13 2,028 2,029 2,028 2,029 3
2023/03/10 2,081 2,084 2,065 2,067 154
2023/03/09 2,100 2,108 2,100 2,108 5,263
2023/03/08 2,082 2,082 2,082 2,082 5
2023/03/07 2,087 2,087 2,087 2,087 1
2023/03/06 2,077 2,077 2,077 2,077 21
2023/03/03 2,049 2,055 2,049 2,055 163
2023/03/01 2,019 2,019 2,019 2,019 5
2023/02/28 2,032 2,032 2,032 2,032 5
2023/02/27 2,022 2,024 2,022 2,024 303
2023/02/24 2,025 2,025 2,022 2,022 7
2023/02/22 2,037 2,037 2,037 2,037 1
2023/02/21 2,038 2,038 2,037 2,037 21
2023/02/16 2,043 2,049 2,043 2,049 10
2023/02/15 2,045 2,045 2,036 2,036 2
2023/02/14 1,997 2,048 1,997 2,048 98
2023/02/10 2,058 2,058 2,047 2,047 5,551
2023/02/08 2,040 2,040 2,040 2,040 100
2023/02/07 2,041 2,047 2,041 2,047 107
2023/02/06 2,035 2,047 2,035 2,039 1,653
2023/02/03 2,029 2,031 2,021 2,021 6,240
2023/02/02 2,019 2,022 2,019 2,022 4
2023/02/01 2,037 2,042 2,025 2,025 202
2023/01/31 2,032 2,033 2,032 2,033 3
2023/01/30 2,040 2,040 2,040 2,040 32
2023/01/27 2,043 2,044 2,043 2,044 2
2023/01/26 2,044 2,050 2,042 2,042 3
2023/01/25 2,040 2,045 2,040 2,045 86
2023/01/24 2,022 2,039 2,022 2,039 30
2023/01/23 2,006 2,011 2,003 2,011 661
2023/01/20 1,978 1,991 1,978 1,990 35
2023/01/19 1,985 1,985 1,980 1,980 90
2023/01/18 1,996 2,003 1,996 2,002 27
2023/01/17 1,962 1,962 1,962 1,962 1
2023/01/16 1,950 1,950 1,947 1,947 6
2023/01/12 1,962 1,962 1,962 1,962 1
2023/01/11 1,959 1,959 1,959 1,959 1
2023/01/10 1,955 1,955 1,944 1,944 12
2023/01/06 1,920 1,937 1,920 1,934 56
2023/01/05 1,930 1,930 1,921 1,921 29
2023/01/04 1,936 1,936 1,921 1,925 61

このページの先頭へ