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

(NEXT FUNDS) MSCIジャパン気候変動指数(セレクト)(294A)の株価時系列情報

(NEXT FUNDS) MSCIジャパン気候変動指数(セレクト)(294A)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
2025/12/29 2,529 2,529 2,529 2,529 11
2025/12/26 2,554 2,554 2,554 2,554 31
2025/12/24 2,531 2,531 2,531 2,531 2
2025/12/23 2,530 2,530 2,530 2,530 4
2025/12/22 2,553 2,553 2,528 2,528 430
2025/12/18 2,496 2,496 2,496 2,496 1
2025/12/17 2,510 2,510 2,508 2,508 428
2025/12/16 2,525 2,525 2,515 2,515 151
2025/12/15 2,533 2,533 2,533 2,533 2
2025/12/12 2,521 2,521 2,521 2,521 45
2025/12/11 2,532 2,532 2,532 2,532 8
2025/12/10 2,517 2,517 2,517 2,517 30
2025/12/09 2,517 2,517 2,517 2,517 20
2025/12/08 2,517 2,517 2,516 2,516 4
2025/12/02 2,489 2,489 2,489 2,489 20
2025/12/01 2,516 2,516 2,495 2,495 25
2025/11/25 2,490 2,490 2,490 2,490 3
2025/11/18 2,506 2,507 2,468 2,468 4
2025/11/17 2,505 2,505 2,505 2,505 22
2025/11/14 2,530 2,530 2,530 2,530 10
2025/11/12 2,541 2,541 2,539 2,539 11
2025/11/10 2,523 2,523 2,496 2,496 20
2025/11/07 2,505 2,505 2,505 2,505 3
2025/11/06 2,503 2,517 2,503 2,517 2
2025/11/05 2,515 2,515 2,515 2,515 7
2025/11/04 2,551 2,565 2,542 2,565 106
2025/10/31 2,536 2,568 2,536 2,551 64
2025/10/29 2,504 2,504 2,504 2,504 2
2025/10/27 2,497 2,522 2,497 2,522 6
2025/10/22 2,476 2,476 2,458 2,468 9
2025/10/17 2,500 2,500 2,403 2,403 6
2025/10/14 2,367 2,367 2,367 2,367 12
2025/10/08 2,456 2,456 2,456 2,456 1
2025/10/07 2,462 2,462 2,437 2,449 147
2025/10/06 2,379 2,379 2,379 2,379 2
2025/10/03 2,279 2,317 2,279 2,317 27
2025/10/02 2,320 2,320 2,229 2,229 11
2025/09/30 2,320 2,320 2,320 2,320 3
2025/09/29 2,329 2,329 2,329 2,329 4
2025/09/25 2,337 2,346 2,337 2,346 63
2025/09/24 2,338 2,338 2,338 2,338 1
2025/09/22 2,327 2,334 2,327 2,334 204
2025/09/19 2,348 2,348 2,348 2,348 1
2025/09/18 2,348 2,348 2,348 2,348 1
2025/09/17 2,329 2,329 2,323 2,325 101
2025/09/11 2,296 2,315 2,296 2,305 15
2025/09/09 2,319 2,319 2,302 2,302 101
2025/09/08 2,294 2,294 2,287 2,287 24
2025/09/04 2,244 2,244 2,244 2,244 10
2025/09/03 2,247 2,247 2,221 2,221 325
2025/09/02 2,252 2,252 2,252 2,252 6
2025/09/01 2,258 2,258 2,243 2,243 18
2025/08/29 2,264 2,264 2,264 2,264 4
2025/08/27 2,265 2,265 2,258 2,258 101
2025/08/26 2,286 2,286 2,265 2,265 104
2025/08/25 2,291 2,295 2,291 2,291 3
2025/08/22 2,291 2,291 2,291 2,291 3
2025/08/21 2,285 2,285 2,285 2,285 1
2025/08/20 2,285 2,285 2,285 2,285 5
2025/08/19 2,336 2,336 2,320 2,320 105
2025/08/18 2,315 2,315 2,313 2,313 17
2025/08/15 2,275 2,294 2,275 2,294 51
2025/08/14 2,295 2,295 2,274 2,274 5
2025/08/13 2,279 2,308 2,279 2,308 29
2025/08/12 2,250 2,285 2,250 2,262 104
2025/08/08 2,200 2,200 2,200 2,200 1
2025/08/07 2,196 2,199 2,196 2,199 103
2025/08/06 2,163 2,163 2,163 2,163 5
2025/08/05 2,155 2,155 2,155 2,155 3
2025/08/04 2,126 2,130 2,126 2,130 9
2025/07/31 2,176 2,176 2,176 2,176 3
2025/07/30 2,165 2,167 2,165 2,167 8
2025/07/29 2,179 2,179 2,167 2,167 7
2025/07/28 2,209 2,209 2,181 2,181 15
2025/07/25 2,200 2,212 2,199 2,210 26
2025/07/24 2,207 2,226 2,207 2,224 13
2025/07/22 2,106 2,106 2,106 2,106 50
2025/07/17 2,086 2,091 2,086 2,091 4
2025/07/09 2,106 2,106 2,106 2,106 2
2025/07/08 2,095 2,102 2,089 2,089 3
2025/07/02 2,104 2,104 2,104 2,104 1
2025/07/01 2,122 2,122 2,116 2,116 11
2025/06/30 2,150 2,150 2,136 2,136 25
2025/06/26 2,073 2,079 2,073 2,079 163
2025/06/25 2,083 2,083 2,069 2,069 2
2025/06/24 2,059 2,059 2,059 2,059 1
2025/06/23 2,052 2,052 2,033 2,033 11
2025/06/20 2,068 2,068 2,068 2,068 1
2025/06/19 2,074 2,074 2,074 2,074 10
2025/06/18 2,065 2,078 2,065 2,078 45
2025/06/16 2,064 2,067 2,064 2,067 9
2025/06/13 2,074 2,074 2,048 2,050 44
2025/06/12 2,079 2,079 2,073 2,074 113
2025/06/11 2,085 2,085 2,085 2,085 1
2025/06/10 2,080 2,083 2,080 2,083 147
2025/06/09 2,071 2,071 2,071 2,071 1
2025/06/06 2,050 2,065 2,050 2,065 7
2025/06/05 2,061 2,061 2,049 2,049 6
2025/06/04 2,071 2,080 2,071 2,080 2
2025/06/03 2,068 2,076 2,068 2,070 4
2025/06/02 2,081 2,081 2,067 2,067 117
2025/05/30 2,085 2,100 2,085 2,100 46
2025/05/29 2,097 2,109 2,097 2,109 30
2025/05/28 2,110 2,110 2,088 2,092 31
2025/05/27 2,057 2,060 2,057 2,060 66
2025/05/21 2,078 2,078 2,078 2,078 1
2025/05/20 2,057 2,057 2,057 2,057 1
2025/05/15 2,057 2,057 2,057 2,057 1
2025/05/14 2,078 2,078 2,056 2,056 2
2025/05/13 2,083 2,086 2,073 2,083 21
2025/05/12 2,038 2,038 2,038 2,038 1
2025/05/09 2,035 2,044 2,035 2,036 23
2025/05/08 2,011 2,011 2,003 2,006 8
2025/05/07 2,026 2,026 2,009 2,012 30
2025/05/02 2,009 2,009 2,007 2,007 6
2025/05/01 1,999 2,000 1,977 2,000 104
2025/04/30 1,988 1,997 1,988 1,997 107
2025/04/24 1,927 1,927 1,924 1,927 20
2025/04/23 1,915 1,915 1,903 1,903 12
2025/04/21 1,896 1,896 1,878 1,878 6
2025/04/18 1,903 1,903 1,903 1,903 1
2025/04/17 1,885 1,885 1,885 1,885 1
2025/04/16 1,879 1,883 1,879 1,883 51
2025/04/15 1,870 1,878 1,870 1,878 16
2025/04/14 1,844 1,872 1,844 1,858 166
2025/04/11 1,807 1,827 1,807 1,827 10
2025/04/10 1,808 1,891 1,808 1,891 119
2025/04/09 1,788 1,788 1,765 1,768 25
2025/04/08 1,746 1,822 1,746 1,819 102
2025/04/07 2,226 2,226 1,706 1,706 507
2025/04/04 1,876 1,876 1,826 1,826 47
2025/04/03 1,940 1,940 1,900 1,915 38
2025/04/02 2,004 2,004 1,980 1,980 3
2025/04/01 1,999 2,003 1,999 2,003 6
2025/03/31 2,022 2,022 1,990 1,993 16
2025/03/28 2,072 2,072 2,072 2,072 1
2025/03/27 2,075 2,075 2,073 2,073 21
2025/03/26 2,081 2,086 2,072 2,086 21
2025/03/25 2,076 2,076 2,065 2,066 221
2025/03/24 2,080 2,080 2,072 2,072 101
2025/03/21 2,068 2,081 2,068 2,081 121
2025/03/19 2,075 2,077 2,075 2,077 74
2025/03/17 2,022 2,039 2,022 2,039 10
2025/03/14 1,987 1,999 1,987 1,999 2
2025/03/13 2,001 2,001 1,998 1,998 2
2025/03/12 1,957 1,999 1,957 1,999 28
2025/03/11 1,983 1,983 1,949 1,956 24
2025/03/10 2,001 2,001 2,000 2,000 2
2025/03/07 2,013 2,013 2,013 2,013 1
2025/03/06 2,023 2,023 2,023 2,023 1
2025/03/05 2,020 2,020 2,016 2,020 39
2025/03/04 2,017 2,017 2,017 2,017 100
2025/03/03 2,024 2,024 2,024 2,024 8
2025/02/28 2,003 2,003 1,986 1,986 32
2025/02/27 2,015 2,015 2,015 2,015 1
2025/02/26 2,031 2,031 2,014 2,014 28
2025/02/25 2,027 2,043 2,027 2,043 12
2025/02/21 2,053 2,053 2,051 2,051 4
2025/02/20 2,048 2,048 2,048 2,048 22
2025/02/19 2,088 2,088 2,083 2,083 12
2025/02/13 2,040 2,040 2,040 2,040 10
2025/02/12 2,047 2,047 2,031 2,035 26
2025/02/07 2,051 2,051 2,035 2,035 33
2025/02/06 2,051 2,051 2,051 2,051 10
2025/02/05 2,066 2,066 2,050 2,050 46
2025/02/03 2,049 2,049 2,024 2,024 44
2025/01/30 2,084 2,084 2,084 2,084 1
2025/01/29 2,090 2,090 2,083 2,083 3
2025/01/27 2,094 2,094 2,086 2,086 11
2025/01/24 2,094 2,094 2,080 2,080 65
2025/01/23 2,073 2,073 2,073 2,073 22
2025/01/22 2,069 2,069 2,069 2,069 2
2025/01/20 2,032 2,033 2,032 2,033 2
2025/01/17 1,993 2,008 1,993 2,008 11
2025/01/16 2,042 2,042 2,019 2,019 15
2025/01/15 2,041 2,041 2,041 2,041 2
2025/01/14 2,038 2,038 2,008 2,008 46
2025/01/10 2,037 2,037 2,037 2,037 2
2025/01/09 2,062 2,067 2,043 2,043 103
2025/01/08 2,089 2,089 2,085 2,085 10
2025/01/07 2,065 2,089 2,065 2,087 13
2025/01/06 2,083 2,083 2,056 2,058 132

このページの先頭へ