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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,784 | 2,784 | 2,771 | 2,772 | +21 | +0.8% | 1,118 |
| 2024/09/19 | 2,714 | 2,751 | 2,714 | 2,751 | +70 | +2.6% | 10 |
| 2024/09/18 | 2,676 | 2,681 | 2,676 | 2,681 | +35 | +1.3% | 21 |
| 2024/09/17 | 2,650 | 2,666 | 2,629 | 2,646 | -54 | -2% | 269 |
| 2024/09/13 | 2,702 | 2,702 | 2,700 | 2,700 | -1 | ±0% | 2 |
| 2024/09/12 | 2,678 | 2,701 | 2,678 | 2,701 | +73 | +2.8% | 17 |
| 2024/09/11 | 2,665 | 2,665 | 2,620 | 2,628 | -62 | -2.3% | 100 |
| 2024/09/10 | 2,692 | 2,692 | 2,690 | 2,690 | +18 | +0.7% | 4,374 |
| 2024/09/09 | 2,698 | 2,698 | 2,620 | 2,672 | -25 | -0.9% | 153 |
| 2024/09/06 | 2,730 | 2,730 | 2,696 | 2,697 | -55 | -2% | 4,374 |
| 2024/09/05 | 2,725 | 2,752 | 2,718 | 2,752 | +1 | ±0% | 11 |
| 2024/09/04 | 2,903 | 2,903 | 2,751 | 2,751 | -102 | -3.6% | 363 |
| 2024/09/03 | 2,853 | 2,853 | 2,853 | 2,853 | +6 | +0.2% | 1 |
| 2024/09/02 | 2,900 | 2,900 | 2,847 | 2,847 | -3 | -0.1% | 68 |
| 2024/08/30 | 2,831 | 2,850 | 2,831 | 2,850 | +20 | +0.7% | 9 |
| 2024/08/29 | 2,816 | 2,830 | 2,816 | 2,830 | +12 | +0.4% | 103 |
| 2024/08/28 | 2,799 | 2,818 | 2,799 | 2,818 | +20 | +0.7% | 4 |
| 2024/08/27 | 2,790 | 2,798 | 2,790 | 2,798 | +1 | ±0% | 2 |
| 2024/08/26 | 2,797 | 2,797 | 2,797 | 2,797 | -19 | -0.7% | 1 |
| 2024/08/23 | 2,797 | 2,818 | 2,797 | 2,816 | +25 | +0.9% | 4 |
| 2024/08/22 | 2,789 | 2,791 | 2,789 | 2,791 | +1 | ±0% | 2 |
| 2024/08/21 | 2,791 | 2,791 | 2,790 | 2,790 | -1 | ±0% | 4 |
| 2024/08/20 | 2,789 | 2,799 | 2,789 | 2,791 | +23 | +0.8% | 13 |
| 2024/08/19 | 2,804 | 2,814 | 2,768 | 2,768 | -44 | -1.6% | 27 |
| 2024/08/16 | 2,769 | 2,812 | 2,769 | 2,812 | +93 | +3.4% | 71 |
| 2024/08/15 | 2,723 | 2,733 | 2,719 | 2,719 | +20 | +0.7% | 339 |
| 2024/08/14 | 2,706 | 2,718 | 2,699 | 2,699 | +19 | +0.7% | 117 |
| 2024/08/13 | 2,653 | 2,680 | 2,653 | 2,680 | +62 | +2.4% | 87 |
| 2024/08/09 | 2,586 | 2,618 | 2,586 | 2,618 | +54 | +2.1% | 19 |
| 2024/08/08 | 2,655 | 2,655 | 2,562 | 2,564 | -41 | -1.6% | 386 |
| 2024/08/07 | 2,494 | 2,650 | 2,494 | 2,605 | +219 | +9.2% | 14,877 |
| 2024/08/06 | 2,385 | 2,386 | 2,385 | 2,386 | +6 | +0.3% | 3 |
| 2024/08/05 | 2,641 | 2,641 | 2,380 | 2,380 | -264 | -10% | 732 |
| 2024/08/02 | 2,688 | 2,688 | 2,644 | 2,644 | -187 | -6.6% | 310 |
| 2024/08/01 | 2,896 | 2,896 | 2,822 | 2,831 | -19 | -0.7% | 481 |
| 2024/07/31 | 2,843 | 2,850 | 2,843 | 2,850 | -21 | -0.7% | 81 |
| 2024/07/30 | 2,872 | 2,872 | 2,868 | 2,871 | -11 | -0.4% | 129 |
| 2024/07/29 | 2,844 | 2,882 | 2,844 | 2,882 | +59 | +2.1% | 60 |
| 2024/07/26 | 2,833 | 2,841 | 2,813 | 2,823 | -10 | -0.4% | 95 |
| 2024/07/25 | 2,862 | 2,875 | 2,829 | 2,833 | -118 | -4% | 179 |
| 2024/07/24 | 2,972 | 2,974 | 2,951 | 2,951 | - | - | 24 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 2,975 | 2,975 | 2,975 | 2,975 | - | - | 4,707 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 3,025 | 3,030 | 3,025 | 3,030 | -50 | -1.6% | 8 |
| 2024/07/17 | 3,080 | 3,080 | 3,080 | 3,080 | +5 | +0.2% | 4,888 |
| 2024/07/16 | 3,075 | 3,075 | 3,075 | 3,075 | +10 | +0.3% | 1 |
| 2024/07/12 | 3,085 | 3,085 | 3,065 | 3,065 | -65 | -2.1% | 319 |
| 2024/07/11 | 3,135 | 3,135 | 3,130 | 3,130 | +35 | +1.1% | 3,197 |
| 2024/07/10 | 3,095 | 3,100 | 3,095 | 3,095 | +15 | +0.5% | 71 |
51～
100
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
