2,901
-12 (-0.41%)
株価：2024/12/04 09:40
15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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,911 | 2,911 | 2,901 | 2,901 | -12 | -0.4% | 29 |
| 2024/12/03 | 2,888 | 2,913 | 2,888 | 2,913 | +51 | +1.8% | 107 |
| 2024/12/02 | 2,859 | 2,862 | 2,829 | 2,862 | +53 | +1.9% | 54 |
| 2024/11/29 | 2,822 | 2,822 | 2,809 | 2,809 | -1 | ±0% | 2 |
| 2024/11/28 | 2,802 | 2,810 | 2,802 | 2,810 | +9 | +0.3% | 59 |
| 2024/11/27 | 2,814 | 2,814 | 2,801 | 2,801 | +1 | ±0% | 36 |
| 2024/11/26 | 2,841 | 2,841 | 2,800 | 2,800 | -55 | -1.9% | 31 |
| 2024/11/25 | 2,825 | 2,855 | 2,825 | 2,855 | +29 | +1% | 5,003 |
| 2024/11/22 | 2,815 | 2,826 | 2,815 | 2,826 | +1 | ±0% | 8 |
| 2024/11/21 | 2,825 | 2,825 | 2,825 | 2,825 | -1 | ±0% | 1 |
| 2024/11/20 | 2,835 | 2,842 | 2,826 | 2,826 | -8 | -0.3% | 40 |
| 2024/11/19 | 2,827 | 2,840 | 2,827 | 2,834 | +9 | +0.3% | 3 |
| 2024/11/18 | 2,820 | 2,830 | 2,820 | 2,825 | -34 | -1.2% | 46 |
| 2024/11/15 | 2,861 | 2,861 | 2,859 | 2,859 | -1 | ±0% | 2 |
| 2024/11/14 | 2,861 | 2,869 | 2,852 | 2,860 | -8 | -0.3% | 161 |
| 2024/11/13 | 2,884 | 2,884 | 2,868 | 2,868 | -13 | -0.5% | 5 |
| 2024/11/12 | 2,903 | 2,903 | 2,881 | 2,881 | -4 | -0.1% | 36 |
| 2024/11/11 | 2,939 | 2,939 | 2,885 | 2,885 | -4 | -0.1% | 58 |
| 2024/11/08 | 2,890 | 2,895 | 2,889 | 2,889 | +14 | +0.5% | 39 |
| 2024/11/07 | 2,887 | 2,899 | 2,875 | 2,875 | +34 | +1.2% | 147 |
| 2024/11/06 | 2,799 | 2,866 | 2,799 | 2,841 | +66 | +2.4% | 259 |
| 2024/11/05 | 2,724 | 2,775 | 2,724 | 2,775 | +2 | +0.1% | 1,999 |
| 2024/11/01 | 2,838 | 2,838 | 2,773 | 2,773 | -62 | -2.2% | 142 |
| 2024/10/31 | 2,833 | 2,835 | 2,818 | 2,835 | -11 | -0.4% | 51 |
| 2024/10/30 | 2,822 | 2,851 | 2,822 | 2,846 | +26 | +0.9% | 155 |
| 2024/10/29 | 2,797 | 2,820 | 2,797 | 2,820 | +73 | +2.7% | 6 |
| 2024/10/28 | 2,744 | 2,747 | 2,744 | 2,747 | +1 | ±0% | 2 |
| 2024/10/25 | 2,762 | 2,762 | 2,746 | 2,746 | -31 | -1.1% | 2 |
| 2024/10/24 | 2,745 | 2,777 | 2,745 | 2,777 | +3 | +0.1% | 7 |
| 2024/10/23 | 2,785 | 2,788 | 2,774 | 2,774 | -12 | -0.4% | 568 |
| 2024/10/22 | 2,818 | 2,818 | 2,786 | 2,786 | -32 | -1.1% | 6 |
| 2024/10/21 | 2,821 | 2,822 | 2,802 | 2,818 | -3 | -0.1% | 2,539 |
| 2024/10/18 | 2,834 | 2,834 | 2,821 | 2,821 | -3 | -0.1% | 4 |
| 2024/10/17 | 2,849 | 2,849 | 2,824 | 2,824 | -30 | -1.1% | 1,504 |
| 2024/10/16 | 2,858 | 2,869 | 2,854 | 2,854 | -54 | -1.9% | 4,383 |
| 2024/10/15 | 2,876 | 2,913 | 2,876 | 2,908 | +33 | +1.1% | 128 |
| 2024/10/11 | 2,882 | 2,886 | 2,875 | 2,875 | -1 | ±0% | 11 |
| 2024/10/10 | 2,880 | 2,886 | 2,872 | 2,876 | +2 | +0.1% | 1,179 |
| 2024/10/09 | 2,882 | 2,882 | 2,859 | 2,874 | +22 | +0.8% | 229 |
| 2024/10/08 | 2,884 | 2,884 | 2,851 | 2,852 | -51 | -1.8% | 7,199 |
| 2024/10/07 | 2,935 | 2,935 | 2,897 | 2,903 | +68 | +2.4% | 443 |
| 2024/10/04 | 2,843 | 2,843 | 2,835 | 2,835 | -3 | -0.1% | 248 |
| 2024/10/03 | 2,834 | 2,852 | 2,834 | 2,838 | +54 | +1.9% | 68 |
| 2024/10/02 | 2,800 | 2,819 | 2,784 | 2,784 | -57 | -2% | 168 |
| 2024/10/01 | 2,897 | 2,897 | 2,838 | 2,841 | +44 | +1.6% | 218 |
| 2024/09/30 | 2,950 | 2,950 | 2,797 | 2,797 | -103 | -3.6% | 236 |
| 2024/09/27 | 2,875 | 2,904 | 2,870 | 2,900 | +61 | +2.1% | 187 |
| 2024/09/26 | 2,805 | 2,840 | 2,805 | 2,839 | +63 | +2.3% | 96 |
| 2024/09/25 | 2,789 | 2,789 | 2,774 | 2,776 | -14 | -0.5% | 82 |
| 2024/09/24 | 2,725 | 2,810 | 2,725 | 2,790 | +18 | +0.6% | 346 |
1～
50
件表示中 / 830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
