2,800
+32 (+1.16%)
株価：2025/05/02 09:53
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＭＳＣＩジャパンカントリー指数（セレクト）連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,795 | 2,800 | 2,795 | 2,800 | +32 | +1.2% | 203 |
| 2025/05/01 | 2,768 | 2,768 | 2,768 | 2,768 | +27 | +1% | 1 |
| 2025/04/30 | 2,746 | 2,746 | 2,741 | 2,741 | +2 | +0.1% | 2,105 |
| 2025/04/28 | 2,715 | 2,750 | 2,715 | 2,739 | +21 | +0.8% | 5,586 |
| 2025/04/25 | 2,679 | 2,718 | 2,679 | 2,718 | +40 | +1.5% | 7 |
| 2025/04/24 | 2,651 | 2,678 | 2,651 | 2,678 | +28 | +1.1% | 304 |
| 2025/04/23 | 2,617 | 2,658 | 2,617 | 2,650 | +64 | +2.5% | 74 |
| 2025/04/22 | 2,587 | 2,587 | 2,586 | 2,586 | -14 | -0.5% | 3 |
| 2025/04/21 | 2,622 | 2,622 | 2,600 | 2,600 | -29 | -1.1% | 12 |
| 2025/04/18 | 2,620 | 2,632 | 2,598 | 2,629 | +30 | +1.2% | 23 |
| 2025/04/17 | 2,587 | 2,599 | 2,582 | 2,599 | +5 | +0.2% | 12 |
| 2025/04/16 | 2,608 | 2,611 | 2,589 | 2,594 | -27 | -1% | 46 |
| 2025/04/15 | 2,580 | 2,621 | 2,580 | 2,621 | +55 | +2.1% | 4 |
| 2025/04/14 | 2,566 | 2,566 | 2,566 | 2,566 | +1 | ±0% | 1 |
| 2025/04/11 | 2,565 | 2,565 | 2,565 | 2,565 | -55 | -2.1% | 1 |
| 2025/04/10 | 2,738 | 2,738 | 2,620 | 2,620 | +175 | +7.2% | 545 |
| 2025/04/09 | 2,555 | 2,555 | 2,420 | 2,445 | -63 | -2.5% | 6,920 |
| 2025/04/08 | 2,435 | 2,521 | 2,435 | 2,508 | +114 | +4.8% | 419 |
| 2025/04/07 | 2,507 | 2,507 | 2,386 | 2,394 | -163 | -6.4% | 14 |
| 2025/04/04 | 2,665 | 2,665 | 2,550 | 2,557 | -108 | -4.1% | 26 |
| 2025/04/03 | 2,783 | 2,783 | 2,665 | 2,665 | -119 | -4.3% | 164 |
| 2025/04/02 | 2,784 | 2,784 | 2,784 | 2,784 | -1 | ±0% | 1 |
| 2025/04/01 | 2,789 | 2,789 | 2,785 | 2,785 | +6 | +0.2% | 3 |
| 2025/03/31 | 2,773 | 2,779 | 2,770 | 2,779 | -119 | -4.1% | 17 |
| 2025/03/28 | 2,898 | 2,898 | 2,898 | 2,898 | +7 | +0.2% | 1 |
| 2025/03/27 | 2,891 | 2,891 | 2,891 | 2,891 | - | - | 1,135 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 2,911 | 2,911 | 2,911 | 2,911 | +16 | +0.6% | 46 |
| 2025/03/24 | 2,903 | 2,903 | 2,895 | 2,895 | -7 | -0.2% | 4 |
| 2025/03/21 | 2,892 | 2,905 | 2,892 | 2,902 | -8 | -0.3% | 25 |
| 2025/03/19 | 2,909 | 2,910 | 2,909 | 2,910 | +24 | +0.8% | 3 |
| 2025/03/18 | 2,891 | 2,891 | 2,886 | 2,886 | +54 | +1.9% | 5,611 |
| 2025/03/17 | 2,832 | 2,832 | 2,832 | 2,832 | +8 | +0.3% | 1 |
| 2025/03/14 | 2,775 | 2,824 | 2,775 | 2,824 | +14 | +0.5% | 114 |
| 2025/03/13 | 2,811 | 2,815 | 2,810 | 2,810 | +4 | +0.1% | 122 |
| 2025/03/12 | 2,806 | 2,806 | 2,806 | 2,806 | +81 | +3% | 2 |
| 2025/03/11 | 2,819 | 2,819 | 2,725 | 2,725 | -94 | -3.3% | 32 |
| 2025/03/10 | 2,829 | 2,832 | 2,819 | 2,819 | -9 | -0.3% | 4 |
| 2025/03/07 | 2,830 | 2,830 | 2,825 | 2,828 | - | - | 306 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 2,840 | 2,856 | 2,840 | 2,856 | +27 | +1% | 301 |
| 2025/03/04 | 2,846 | 2,850 | 2,829 | 2,829 | -45 | -1.6% | 13 |
| 2025/03/03 | 2,793 | 2,874 | 2,793 | 2,874 | +50 | +1.8% | 814 |
| 2025/02/28 | 2,801 | 2,846 | 2,801 | 2,824 | - | - | 60 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 2,849 | 2,849 | 2,848 | 2,848 | - | - | 2 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 2,897 | 2,904 | 2,897 | 2,903 | +7 | +0.2% | 1,607 |
| 2025/02/20 | 2,903 | 2,903 | 2,896 | 2,896 | -40 | -1.4% | 301 |
| 2025/02/19 | 2,936 | 2,936 | 2,936 | 2,936 | -16 | -0.5% | 300 |
1～
50
件表示中 / 928件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
