1479東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＭＳＣＩ日本株 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 38,760 (24/07/03) | 29,620 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 38,760 (24/07/03) | 30,350 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 35,240 | 36,520 | 35,240 | 36,520 | +630 | +1.8 | 101 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 35,330 | 36,460 | 35,330 | 35,890 | -40 | -0.1 | 65 |
| 24/09 | 35,860 | 35,930 | 35,860 | 35,930 | +420 | +1.2 | 12 |
| 24/08 | 31,820 | 36,050 | 31,800 | 35,510 | -650 | -1.8 | 197 |
| 24/07 | 36,820 | 38,760 | 35,200 | 36,160 | -660 | -1.8 | 274 |
| 24/06 | 36,170 | 38,100 | 35,500 | 36,820 | +820 | +2.3 | 71 |
| 24/05 | 35,420 | 36,200 | 35,340 | 36,000 | +1,800 | +5.3 | 113 |
| 24/04 | 36,250 | 36,250 | 34,200 | 34,200 | -1,900 | -5.3 | 6,174 |
| 24/03 | 36,000 | 36,190 | 34,050 | 36,100 | +1,500 | +4.3 | 80 |
| 24/02 | 32,550 | 34,840 | 32,500 | 34,600 | +2,580 | +8.1 | 188 |
| 24/01 | 30,350 | 32,560 | 30,350 | 32,020 | +2,390 | +8.1 | 337 |
| 23/12 | 30,100 | 30,100 | 29,620 | 29,630 | +190 | +0.7 | 304 |
| 23/11 | 29,610 | 29,610 | 29,440 | 29,440 | +830 | +2.9 | 5 |
| 23/10 | 28,905 | 29,115 | 27,770 | 28,610 | -780 | -2.7 | 168 |
| 23/09 | 29,120 | 29,735 | 29,120 | 29,390 | +670 | +2.3 | 21 |
| 23/08 | 28,805 | 29,000 | 27,910 | 28,720 | +25 | +0.1 | 482 |
| 23/07 | 29,095 | 29,095 | 27,650 | 28,695 | -165 | -0.6 | 3,138 |
| 23/06 | 27,260 | 29,195 | 27,260 | 28,860 | +1,770 | +6.5 | 600 |
| 23/05 | 25,840 | 27,415 | 25,600 | 27,090 | +1,840 | +7.3 | 229 |
| 23/04 | 24,835 | 25,250 | 24,280 | 25,250 | +610 | +2.5 | 18 |
| 23/03 | 24,330 | 24,640 | 23,400 | 24,640 | +760 | +3.2 | 21 |
| 23/02 | 24,230 | 24,485 | 23,880 | 23,880 | +10 | +0.0 | 11 |
| 23/01 | 23,230 | 23,870 | 22,750 | 23,870 | +350 | +1.5 | 239 |
| 22/12 | 24,750 | 24,750 | 23,520 | 23,520 | -1,230 | -5.0 | 35 |
| 22/11 | 24,240 | 25,320 | 23,980 | 24,750 | +820 | +3.4 | 9 |
| 22/10 | 22,590 | 23,930 | 22,590 | 23,930 | +790 | +3.4 | 15 |
| 22/09 | 23,765 | 24,450 | 22,650 | 23,140 | -1,200 | -4.9 | 12 |
| 22/08 | 24,160 | 24,605 | 23,860 | 24,340 | +105 | +0.4 | 567 |
| 22/07 | 23,630 | 24,235 | 23,360 | 24,235 | +375 | +1.6 | 322 |
| 22/06 | 24,170 | 24,535 | 23,860 | 23,860 | -240 | -1.0 | 20 |
| 22/05 | 23,320 | 24,100 | 23,320 | 24,100 | +400 | +1.7 | 4 |
▶︎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
