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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 2,770 | 2,772 | 2,747 | 2,747 | -33 | -1.2% | 8 |
| 2024/04/24 | 2,780 | 2,780 | 2,780 | 2,780 | +52 | +1.9% | 3 |
| 2024/04/23 | 2,747 | 2,749 | 2,728 | 2,728 | +7 | +0.3% | 14 |
| 2024/04/22 | 2,724 | 2,724 | 2,721 | 2,721 | +20 | +0.7% | 3 |
| 2024/04/19 | 2,717 | 2,717 | 2,676 | 2,701 | -44 | -1.6% | 337 |
| 2024/04/18 | 2,747 | 2,747 | 2,745 | 2,745 | -33 | -1.2% | 3 |
| 2024/04/17 | 2,800 | 2,800 | 2,776 | 2,778 | -28 | -1% | 83 |
| 2024/04/16 | 2,820 | 2,825 | 2,806 | 2,806 | -56 | -2% | 41 |
| 2024/04/15 | 2,854 | 2,864 | 2,842 | 2,862 | -19 | -0.7% | 37 |
| 2024/04/12 | 2,872 | 2,887 | 2,872 | 2,881 | +17 | +0.6% | 19 |
| 2024/04/11 | 2,845 | 2,864 | 2,845 | 2,864 | -10 | -0.3% | 14 |
| 2024/04/10 | 2,870 | 2,876 | 2,870 | 2,874 | +16 | +0.6% | 29 |
| 2024/04/09 | 2,856 | 2,868 | 2,856 | 2,858 | -5 | -0.2% | 130 |
| 2024/04/08 | 2,851 | 2,863 | 2,846 | 2,863 | +40 | +1.4% | 251 |
| 2024/04/05 | 2,811 | 2,823 | 2,800 | 2,823 | -37 | -1.3% | 52 |
| 2024/04/04 | 2,880 | 2,880 | 2,860 | 2,860 | +30 | +1.1% | 137 |
| 2024/04/03 | 2,815 | 2,830 | 2,815 | 2,830 | -7 | -0.2% | 12 |
| 2024/04/02 | 2,842 | 2,847 | 2,830 | 2,837 | -5 | -0.2% | 265 |
| 2024/04/01 | 2,946 | 2,946 | 2,842 | 2,842 | -54 | -1.9% | 120 |
| 2024/03/29 | 2,891 | 2,896 | 2,888 | 2,896 | +20 | +0.7% | 89 |
| 2024/03/28 | 2,856 | 2,901 | 2,856 | 2,876 | -27 | -0.9% | 140 |
| 2024/03/27 | 2,897 | 2,903 | 2,897 | 2,903 | +33 | +1.1% | 51 |
| 2024/03/26 | 2,877 | 2,877 | 2,870 | 2,870 | -9 | -0.3% | 166 |
| 2024/03/25 | 2,953 | 2,953 | 2,879 | 2,879 | -24 | -0.8% | 22 |
| 2024/03/22 | 2,909 | 2,909 | 2,902 | 2,903 | +8 | +0.3% | 17 |
| 2024/03/21 | 2,967 | 2,967 | 2,885 | 2,895 | +78 | +2.8% | 812 |
| 2024/03/19 | 2,810 | 2,818 | 2,810 | 2,817 | +55 | +2% | 21 |
| 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 |
151～
200
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
