ＮＥＸＴ ＦＵＮＤＳ ＳｏｌａｃｔｉｖｅジャパンＥＳＧコア指数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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 2,738 | 2,738 | 2,734.5 | 2,734.5 | - | - | 2,010 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 2,766 | 2,770 | 2,766 | 2,770 | - | - | 50 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 2,804.5 | 2,804.5 | 2,804.5 | 2,804.5 | - | - | 90 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 2,807 | 2,807 | 2,730.5 | 2,770.5 | - | - | 5,340 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 2,823 | 2,823 | 2,820.5 | 2,820.5 | -12 | -0.4% | 30 |
| 2024/11/08 | 2,828 | 2,836 | 2,828 | 2,832.5 | +32 | +1.1% | 220 |
| 2024/11/07 | 2,806.5 | 2,809.5 | 2,800.5 | 2,800.5 | +31.5 | +1.1% | 140 |
| 2024/11/06 | 2,767.5 | 2,769 | 2,767.5 | 2,769 | - | - | 20 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 2,785.5 | 2,785.5 | 2,775.5 | 2,775.5 | -25 | -0.9% | 110 |
| 2024/10/30 | 2,800 | 2,800.5 | 2,800 | 2,800.5 | +24 | +0.9% | 210 |
| 2024/10/29 | 2,763 | 2,776.5 | 2,763 | 2,776.5 | +33 | +1.2% | 90 |
| 2024/10/28 | 2,726.5 | 2,743.5 | 2,726.5 | 2,743.5 | +43.5 | +1.6% | 250 |
| 2024/10/25 | 2,705.5 | 2,705.5 | 2,700 | 2,700 | -35.5 | -1.3% | 130 |
| 2024/10/24 | 2,692 | 2,735.5 | 2,692 | 2,735.5 | +17.5 | +0.6% | 170 |
| 2024/10/23 | 2,731.5 | 2,731.5 | 2,718 | 2,718 | -20.5 | -0.7% | 2,080 |
| 2024/10/22 | 2,753.5 | 2,753.5 | 2,738.5 | 2,738.5 | -12 | -0.4% | 120 |
| 2024/10/21 | 2,756.5 | 2,756.5 | 2,750.5 | 2,750.5 | -21.5 | -0.8% | 80 |
| 2024/10/18 | 2,768 | 2,772 | 2,768 | 2,772 | +15 | +0.5% | 170 |
| 2024/10/17 | 2,760 | 2,760 | 2,757 | 2,757 | -19.5 | -0.7% | 280 |
| 2024/10/16 | 2,777.5 | 2,777.5 | 2,773.5 | 2,776.5 | -39.5 | -1.4% | 170 |
| 2024/10/15 | 2,822 | 2,822 | 2,816 | 2,816 | +18.5 | +0.7% | 170 |
| 2024/10/11 | 2,797.5 | 2,803 | 2,797.5 | 2,797.5 | +1.5 | +0.1% | 160 |
| 2024/10/10 | 2,804.5 | 2,805.5 | 2,793.5 | 2,796 | +11 | +0.4% | 1,570 |
| 2024/10/09 | 2,791.5 | 2,791.5 | 2,785 | 2,785 | +12.5 | +0.5% | 160 |
| 2024/10/08 | 2,770 | 2,772.5 | 2,770 | 2,772.5 | -34.5 | -1.2% | 210 |
| 2024/10/07 | 2,800.5 | 2,810 | 2,796.5 | 2,807 | +57 | +2.1% | 7,890 |
| 2024/10/04 | 2,753 | 2,753 | 2,748 | 2,750 | +12.5 | +0.5% | 150 |
| 2024/10/03 | 2,750.5 | 2,750.5 | 2,737.5 | 2,737.5 | +21 | +0.8% | 40 |
| 2024/10/02 | 2,717 | 2,717 | 2,716.5 | 2,716.5 | -4.5 | -0.2% | 120 |
| 2024/10/01 | 2,723.5 | 2,723.5 | 2,721 | 2,721 | +28 | +1% | 150 |
| 2024/09/30 | 2,689 | 2,694 | 2,689 | 2,693 | -112.5 | -4% | 2,670 |
| 2024/09/27 | 2,778 | 2,817.5 | 2,778 | 2,805.5 | +64.5 | +2.4% | 6,860 |
| 2024/09/26 | 2,725 | 2,741 | 2,725 | 2,741 | +43 | +1.6% | 200 |
| 2024/09/25 | 2,690.5 | 2,698 | 2,690.5 | 2,698 | -6.5 | -0.2% | 2,800 |
| 2024/09/24 | 2,709.5 | 2,709.5 | 2,704.5 | 2,704.5 | +10 | +0.4% | 750 |
| 2024/09/20 | 2,693 | 2,694.5 | 2,689 | 2,694.5 | +44.5 | +1.7% | 570 |
| 2024/09/19 | 2,647.5 | 2,650 | 2,644.5 | 2,650 | +53 | +2% | 310 |
| 2024/09/18 | 2,613.5 | 2,613.5 | 2,597 | 2,597 | +33 | +1.3% | 120 |
| 2024/09/17 | 2,592 | 2,592 | 2,551 | 2,564 | -57.5 | -2.2% | 25,010 |
| 2024/09/13 | 2,625.5 | 2,625.5 | 2,621.5 | 2,621.5 | +10 | +0.4% | 170 |
| 2024/09/12 | 2,610.5 | 2,611.5 | 2,610.5 | 2,611.5 | +57.5 | +2.3% | 30 |
| 2024/09/11 | 2,590.5 | 2,593.5 | 2,539.5 | 2,554 | -58.5 | -2.2% | 3,100 |
| 2024/09/10 | 2,610.5 | 2,623.5 | 2,605.5 | 2,612.5 | +28 | +1.1% | 28,390 |
1～
50
件表示中 / 645件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
