2,873
+51 (+1.81%)
株価：2024/05/31 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＭＳＣＩジャパンカントリーＥＳＧリーダーズ指数連動型上場投の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,762 | 2,762 | 2,762 | 2,762 | +6 | +0.2% | 8 |
| 2024/03/15 | 2,777 | 2,777 | 2,756 | 2,756 | +29 | +1.1% | 40 |
| 2024/03/14 | 2,725 | 2,727 | 2,725 | 2,727 | -2 | -0.1% | 82 |
| 2024/03/13 | 2,773 | 2,773 | 2,729 | 2,729 | -10 | -0.4% | 40 |
| 2024/03/12 | 2,806 | 2,806 | 2,714 | 2,739 | -17 | -0.6% | 113 |
| 2024/03/11 | 2,783 | 2,795 | 2,727 | 2,756 | -61 | -2.2% | 442 |
| 2024/03/08 | 2,807 | 2,836 | 2,807 | 2,817 | +2 | +0.1% | 736 |
| 2024/03/07 | 2,839 | 2,839 | 2,815 | 2,815 | - | - | 153 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 2,864 | 2,864 | 2,811 | 2,811 | -3 | -0.1% | 265 |
| 2024/03/04 | 2,831 | 2,831 | 2,811 | 2,814 | +3 | +0.1% | 152 |
| 2024/03/01 | 2,819 | 2,819 | 2,783 | 2,811 | +42 | +1.5% | 143 |
| 2024/02/29 | 2,706 | 2,769 | 2,706 | 2,769 | +13 | +0.5% | 12 |
| 2024/02/28 | 2,756 | 2,756 | 2,756 | 2,756 | -11 | -0.4% | 30 |
| 2024/02/27 | 2,767 | 2,767 | 2,767 | 2,767 | -4 | -0.1% | 30 |
| 2024/02/26 | 2,762 | 2,776 | 2,762 | 2,771 | +31 | +1.1% | 21 |
| 2024/02/22 | 2,744 | 2,744 | 2,738 | 2,740 | +32 | +1.2% | 46 |
| 2024/02/21 | 2,709 | 2,709 | 2,700 | 2,708 | -17 | -0.6% | 201 |
| 2024/02/20 | 2,725 | 2,725 | 2,725 | 2,725 | -6 | -0.2% | 17 |
| 2024/02/19 | 2,731 | 2,731 | 2,731 | 2,731 | -2 | -0.1% | 1 |
| 2024/02/16 | 2,794 | 2,794 | 2,733 | 2,733 | +39 | +1.4% | 36 |
| 2024/02/15 | 2,694 | 2,695 | 2,689 | 2,694 | +3 | +0.1% | 1,398 |
| 2024/02/14 | 2,709 | 2,709 | 2,682 | 2,691 | -25 | -0.9% | 1,005 |
| 2024/02/13 | 2,689 | 2,717 | 2,683 | 2,716 | +63 | +2.4% | 1,200 |
| 2024/02/09 | 2,647 | 2,657 | 2,647 | 2,653 | +19 | +0.7% | 13 |
| 2024/02/08 | 2,628 | 2,634 | 2,628 | 2,634 | +12 | +0.5% | 2 |
| 2024/02/07 | 2,624 | 2,630 | 2,614 | 2,622 | +14 | +0.5% | 311 |
| 2024/02/06 | 2,614 | 2,614 | 2,608 | 2,608 | -24 | -0.9% | 3 |
| 2024/02/05 | 2,619 | 2,632 | 2,619 | 2,632 | +13 | +0.5% | 15 |
| 2024/02/02 | 2,634 | 2,634 | 2,617 | 2,619 | +9 | +0.3% | 205 |
| 2024/02/01 | 2,685 | 2,685 | 2,610 | 2,610 | -25 | -0.9% | 66 |
| 2024/01/31 | 2,717 | 2,717 | 2,599 | 2,635 | +18 | +0.7% | 125 |
| 2024/01/30 | 2,614 | 2,617 | 2,608 | 2,617 | +7 | +0.3% | 115 |
| 2024/01/29 | 2,604 | 2,610 | 2,604 | 2,610 | +26 | +1% | 7 |
| 2024/01/26 | 2,596 | 2,596 | 2,584 | 2,584 | -17 | -0.7% | 21 |
| 2024/01/25 | 2,607 | 2,607 | 2,601 | 2,601 | -7 | -0.3% | 4 |
| 2024/01/24 | 2,608 | 2,608 | 2,608 | 2,608 | -22 | -0.8% | 1 |
| 2024/01/23 | 2,640 | 2,650 | 2,630 | 2,630 | -6 | -0.2% | 153 |
| 2024/01/22 | 2,610 | 2,636 | 2,610 | 2,636 | +42 | +1.6% | 79 |
| 2024/01/19 | 2,601 | 2,601 | 2,594 | 2,594 | +15 | +0.6% | 11 |
| 2024/01/18 | 2,584 | 2,584 | 2,571 | 2,579 | -11 | -0.4% | 3,901 |
| 2024/01/17 | 2,606 | 2,606 | 2,590 | 2,590 | -12 | -0.5% | 17,315 |
| 2024/01/16 | 2,602 | 2,602 | 2,602 | 2,602 | - | - | 1 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 2,591 | 2,600 | 2,572 | 2,578 | +18 | +0.7% | 946 |
| 2024/01/11 | 2,546 | 2,560 | 2,546 | 2,560 | +55 | +2.2% | 416 |
| 2024/01/10 | 2,482 | 2,505 | 2,482 | 2,505 | - | - | 43 |
| 2024/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/05 | 2,434 | 2,434 | 2,434 | 2,434 | +8 | +0.3% | 2 |
| 2024/01/04 | 2,417 | 2,426 | 2,417 | 2,426 | +1 | ±0% | 133 |
51～
100
件表示中 / 703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
