2643東証E貸借
構成銘柄 ETF銘柄一覧
NEXT MSCIジャパンカントリーESG 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,967 (24/03/21) | 2,105 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,967 (24/03/21) | 2,417 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,814 | 2,814 | 2,814 | 2,814 | -10 | -0.4 | 4 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,767 | 2,824 | 2,767 | 2,824 | +7 | +0.3 | 438 |
4/30 | 2,799 | 2,835 | 2,799 | 2,817 | +50 | +1.8 | 212 |
4/26 | 2,743 | 2,767 | 2,735 | 2,767 | +20 | +0.7 | 607 |
4/25 | 2,770 | 2,772 | 2,747 | 2,747 | -33 | -1.2 | 8 |
4/24 | 2,780 | 2,780 | 2,780 | 2,780 | +52 | +1.9 | 3 |
4/23 | 2,747 | 2,749 | 2,728 | 2,728 | +7 | +0.3 | 14 |
4/22 | 2,724 | 2,724 | 2,721 | 2,721 | +20 | +0.7 | 3 |
4/19 | 2,717 | 2,717 | 2,676 | 2,701 | -44 | -1.6 | 337 |
4/18 | 2,747 | 2,747 | 2,745 | 2,745 | -33 | -1.2 | 3 |
4/17 | 2,800 | 2,800 | 2,776 | 2,778 | -28 | -1.0 | 83 |
4/16 | 2,820 | 2,825 | 2,806 | 2,806 | -56 | -2.0 | 41 |
4/15 | 2,854 | 2,864 | 2,842 | 2,862 | -19 | -0.7 | 37 |
4/12 | 2,872 | 2,887 | 2,872 | 2,881 | +17 | +0.6 | 19 |
4/11 | 2,845 | 2,864 | 2,845 | 2,864 | -10 | -0.4 | 14 |
4/10 | 2,870 | 2,876 | 2,870 | 2,874 | +16 | +0.6 | 29 |
4/9 | 2,856 | 2,868 | 2,856 | 2,858 | -5 | -0.2 | 130 |
4/8 | 2,851 | 2,863 | 2,846 | 2,863 | +40 | +1.4 | 251 |
4/5 | 2,811 | 2,823 | 2,800 | 2,823 | -37 | -1.3 | 52 |
4/4 | 2,880 | 2,880 | 2,860 | 2,860 | +30 | +1.1 | 137 |
4/3 | 2,815 | 2,830 | 2,815 | 2,830 | -7 | -0.3 | 12 |
4/2 | 2,842 | 2,847 | 2,830 | 2,837 | -5 | -0.2 | 265 |
4/1 | 2,946 | 2,946 | 2,842 | 2,842 | -54 | -1.9 | 120 |
3/29 | 2,891 | 2,896 | 2,888 | 2,896 | +20 | +0.7 | 89 |
3/28 | 2,856 | 2,901 | 2,856 | 2,876 | -27 | -0.9 | 140 |
3/27 | 2,897 | 2,903 | 2,897 | 2,903 | +33 | +1.2 | 51 |
3/26 | 2,877 | 2,877 | 2,870 | 2,870 | -9 | -0.3 | 166 |
3/25 | 2,953 | 2,953 | 2,879 | 2,879 | -24 | -0.8 | 22 |
3/22 | 2,909 | 2,909 | 2,902 | 2,903 | +8 | +0.3 | 17 |
3/21 | 2,967 | 2,967 | 2,885 | 2,895 | +78 | +2.8 | 812 |
3/19 | 2,810 | 2,818 | 2,810 | 2,817 | +55 | +2.0 | 21 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて