- 2025年
- 2024年
294A (NEXT FUNDS) MSCIジャパン気候変動指数(セレクト) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,876 | 1,876 | 1,826 | 1,826 | 47 | 1,826 |
| 2025-04-03 | 1,940 | 1,940 | 1,900 | 1,915 | 38 | 1,915 |
| 2025-04-02 | 2,004 | 2,004 | 1,980 | 1,980 | 3 | 1,980 |
| 2025-04-01 | 1,999 | 2,003 | 1,999 | 2,003 | 6 | 2,003 |
| 2025-03-31 | 2,022 | 2,022 | 1,990 | 1,993 | 16 | 1,993 |
| 2025-03-28 | 2,072 | 2,072 | 2,072 | 2,072 | 1 | 2,072 |
| 2025-03-27 | 2,075 | 2,075 | 2,073 | 2,073 | 21 | 2,073 |
| 2025-03-26 | 2,081 | 2,086 | 2,072 | 2,086 | 21 | 2,086 |
| 2025-03-25 | 2,076 | 2,076 | 2,065 | 2,066 | 221 | 2,066 |
| 2025-03-24 | 2,080 | 2,080 | 2,072 | 2,072 | 101 | 2,072 |
| 2025-03-21 | 2,068 | 2,081 | 2,068 | 2,081 | 121 | 2,081 |
| 2025-03-19 | 2,075 | 2,077 | 2,075 | 2,077 | 74 | 2,077 |
| 2025-03-18 | - | - | - | 2,039 | - | 2,039 |
| 2025-03-17 | 2,022 | 2,039 | 2,022 | 2,039 | 10 | 2,039 |
| 2025-03-14 | 1,987 | 1,999 | 1,987 | 1,999 | 2 | 1,999 |
| 2025-03-13 | 2,001 | 2,001 | 1,998 | 1,998 | 2 | 1,998 |
| 2025-03-12 | 1,957 | 1,999 | 1,957 | 1,999 | 28 | 1,999 |
| 2025-03-11 | 1,983 | 1,983 | 1,949 | 1,956 | 24 | 1,956 |
| 2025-03-10 | 2,001 | 2,001 | 2,000 | 2,000 | 2 | 2,000 |
| 2025-03-07 | 2,013 | 2,013 | 2,013 | 2,013 | 1 | 2,013 |
| 2025-03-06 | 2,023 | 2,023 | 2,023 | 2,023 | 1 | 2,023 |
| 2025-03-05 | 2,020 | 2,020 | 2,016 | 2,020 | 39 | 2,020 |
| 2025-03-04 | 2,017 | 2,017 | 2,017 | 2,017 | 100 | 2,017 |
| 2025-03-03 | 2,024 | 2,024 | 2,024 | 2,024 | 8 | 2,024 |
| 2025-02-28 | 2,003 | 2,003 | 1,986 | 1,986 | 32 | 1,986 |
| 2025-02-27 | 2,015 | 2,015 | 2,015 | 2,015 | 1 | 2,015 |
| 2025-02-26 | 2,031 | 2,031 | 2,014 | 2,014 | 28 | 2,014 |
| 2025-02-25 | 2,027 | 2,043 | 2,027 | 2,043 | 12 | 2,043 |
| 2025-02-21 | 2,053 | 2,053 | 2,051 | 2,051 | 4 | 2,051 |
| 2025-02-20 | 2,048 | 2,048 | 2,048 | 2,048 | 22 | 2,048 |
| 2025-02-19 | 2,088 | 2,088 | 2,083 | 2,083 | 12 | 2,083 |
| 2025-02-18 | - | - | - | 2,040 | - | 2,040 |
| 2025-02-17 | - | - | - | 2,040 | - | 2,040 |
| 2025-02-14 | - | - | - | 2,040 | - | 2,040 |
| 2025-02-13 | 2,040 | 2,040 | 2,040 | 2,040 | 10 | 2,040 |
| 2025-02-12 | 2,047 | 2,047 | 2,031 | 2,035 | 26 | 2,035 |
| 2025-02-10 | - | - | - | 2,035 | - | 2,035 |
| 2025-02-07 | 2,051 | 2,051 | 2,035 | 2,035 | 33 | 2,035 |
| 2025-02-06 | 2,051 | 2,051 | 2,051 | 2,051 | 10 | 2,051 |
| 2025-02-05 | 2,066 | 2,066 | 2,050 | 2,050 | 46 | 2,050 |
| 2025-02-04 | - | - | - | 2,024 | - | 2,024 |
| 2025-02-03 | 2,049 | 2,049 | 2,024 | 2,024 | 44 | 2,024 |
| 2025-01-31 | - | - | - | 2,084 | - | 2,084 |
| 2025-01-30 | 2,084 | 2,084 | 2,084 | 2,084 | 1 | 2,084 |
| 2025-01-29 | 2,090 | 2,090 | 2,083 | 2,083 | 3 | 2,083 |
| 2025-01-28 | - | - | - | 2,086 | - | 2,086 |
| 2025-01-27 | 2,094 | 2,094 | 2,086 | 2,086 | 11 | 2,086 |
| 2025-01-24 | 2,094 | 2,094 | 2,080 | 2,080 | 65 | 2,080 |
| 2025-01-23 | 2,073 | 2,073 | 2,073 | 2,073 | 22 | 2,073 |
| 2025-01-22 | 2,069 | 2,069 | 2,069 | 2,069 | 2 | 2,069 |
| 2025-01-21 | - | - | - | 2,033 | - | 2,033 |
| 2025-01-20 | 2,032 | 2,033 | 2,032 | 2,033 | 2 | 2,033 |
| 2025-01-17 | 1,993 | 2,008 | 1,993 | 2,008 | 11 | 2,008 |
| 2025-01-16 | 2,042 | 2,042 | 2,019 | 2,019 | 15 | 2,019 |
| 2025-01-15 | 2,041 | 2,041 | 2,041 | 2,041 | 2 | 2,041 |
| 2025-01-14 | 2,038 | 2,038 | 2,008 | 2,008 | 46 | 2,008 |
| 2025-01-10 | 2,037 | 2,037 | 2,037 | 2,037 | 2 | 2,037 |
| 2025-01-09 | 2,062 | 2,067 | 2,043 | 2,043 | 103 | 2,043 |
| 2025-01-08 | 2,089 | 2,089 | 2,085 | 2,085 | 10 | 2,085 |
| 2025-01-07 | 2,065 | 2,089 | 2,065 | 2,087 | 13 | 2,087 |
| 2025-01-06 | 2,083 | 2,083 | 2,056 | 2,058 | 132 | 2,058 |
分割・併合履歴 ： なし