1653東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＭＳＣＩジャパン 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 3,546.0 (24/03/27) | 2,630.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,546.0 (24/03/27) | 2,993.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,454.0 | 3,488.0 | 3,454.0 | 3,473.0 | +14.0 | +0.4 | 240 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,459.0 | 3,459.0 | 3,459.0 | 3,459.0 | ー | ー | 110 |
| 5/8 | ー | ー | ー | 3,495.0 | ー | ー | 0 |
| 5/7 | 3,492.0 | 3,495.0 | 3,492.0 | 3,495.0 | +24.0 | +0.7 | 1,320 |
| 5/2 | 3,463.0 | 3,471.0 | 3,463.0 | 3,471.0 | -7.0 | -0.2 | 60 |
| 5/1 | 3,478.0 | 3,478.0 | 3,478.0 | 3,478.0 | -2.0 | -0.1 | 2,540 |
| 4/30 | 3,491.0 | 3,491.0 | 3,480.0 | 3,480.0 | +67.0 | +2.0 | 70 |
| 4/26 | 3,414.0 | 3,414.0 | 3,413.0 | 3,413.0 | ー | ー | 90 |
| 4/25 | ー | ー | ー | 3,420.0 | ー | ー | 0 |
| 4/24 | 3,420.0 | 3,420.0 | 3,420.0 | 3,420.0 | +41.0 | +1.2 | 70 |
| 4/23 | 3,379.0 | 3,379.0 | 3,379.0 | 3,379.0 | -7.0 | -0.2 | 20 |
| 4/22 | 3,386.0 | 3,386.0 | 3,386.0 | 3,386.0 | +41.0 | +1.2 | 10 |
| 4/19 | 3,371.0 | 3,371.0 | 3,344.0 | 3,345.0 | -51.0 | -1.5 | 660 |
| 4/18 | 3,396.0 | 3,396.0 | 3,396.0 | 3,396.0 | ー | ー | 10 |
| 4/17 | ー | ー | ー | 3,439.0 | ー | ー | 0 |
| 4/16 | 3,454.0 | 3,454.0 | 3,439.0 | 3,439.0 | ー | ー | 20 |
| 4/15 | ー | ー | ー | 3,513.0 | ー | ー | 0 |
| 4/12 | 3,513.0 | 3,513.0 | 3,513.0 | 3,513.0 | +23.0 | +0.7 | 40 |
| 4/11 | 3,490.0 | 3,490.0 | 3,490.0 | 3,490.0 | -4.0 | -0.1 | 10 |
| 4/10 | 3,506.0 | 3,506.0 | 3,494.0 | 3,494.0 | 0 | 0.0 | 50 |
| 4/9 | 3,496.0 | 3,496.0 | 3,494.0 | 3,494.0 | +24.0 | +0.7 | 70 |
| 4/8 | 3,480.0 | 3,480.0 | 3,470.0 | 3,470.0 | +24.0 | +0.7 | 50 |
| 4/5 | 3,450.0 | 3,450.0 | 3,434.0 | 3,446.0 | -40.0 | -1.2 | 1,520 |
| 4/4 | 3,502.0 | 3,502.0 | 3,486.0 | 3,486.0 | +35.0 | +1.0 | 90 |
| 4/3 | 3,456.0 | 3,461.0 | 3,451.0 | 3,451.0 | -38.0 | -1.1 | 1,450 |
| 4/2 | 3,490.0 | 3,490.0 | 3,489.0 | 3,489.0 | +14.0 | +0.4 | 120 |
| 4/1 | 3,528.0 | 3,528.0 | 3,460.0 | 3,475.0 | -53.0 | -1.5 | 4,480 |
| 3/29 | 3,528.0 | 3,528.0 | 3,528.0 | 3,528.0 | +25.0 | +0.7 | 10 |
| 3/28 | 3,503.0 | 3,503.0 | 3,503.0 | 3,503.0 | -43.0 | -1.2 | 100 |
| 3/27 | 3,527.0 | 3,546.0 | 3,527.0 | 3,546.0 | +46.0 | +1.3 | 630 |
| 3/26 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | -10.0 | -0.3 | 10 |
▶︎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