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
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

このページの先頭へ