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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 24,350 | 24,560 | 23,440 | 23,700 | -860 | -3.5 | 141 |
| 22/03 | 23,110 | 24,625 | 21,700 | 24,560 | +1,440 | +6.2 | 47 |
| 22/02 | 23,970 | 24,290 | 22,820 | 23,120 | -540 | -2.3 | 35 |
| 22/01 | 25,870 | 26,050 | 23,210 | 23,660 | -1,770 | -7.0 | 121 |
| 21/12 | 25,340 | 25,430 | 24,680 | 25,430 | +590 | +2.4 | 152 |
| 21/11 | 25,430 | 25,930 | 24,750 | 24,840 | -120 | -0.5 | 215 |
| 21/10 | 24,920 | 25,420 | 23,790 | 24,960 | -180 | -0.7 | 56 |
| 21/09 | 24,240 | 26,000 | 24,200 | 25,140 | +1,210 | +5.1 | 90 |
| 21/08 | 23,450 | 23,930 | 23,270 | 23,930 | +470 | +2.0 | 179 |
| 21/07 | 23,990 | 24,110 | 23,000 | 23,460 | -650 | -2.7 | 74 |
| 21/06 | 23,740 | 24,240 | 23,150 | 24,110 | +370 | +1.6 | 4,122 |
| 21/05 | 23,420 | 23,750 | 22,440 | 23,740 | +570 | +2.5 | 475 |
| 21/04 | 24,000 | 24,120 | 22,950 | 23,170 | -590 | -2.5 | 112 |
| 21/03 | 23,100 | 23,990 | 22,330 | 23,760 | +1,220 | +5.4 | 82 |
| 21/02 | 22,370 | 23,890 | 22,370 | 22,540 | +550 | +2.5 | 80 |
| 21/01 | 22,020 | 22,750 | 21,960 | 21,990 | -250 | -1.1 | 12,240 |
| 20/12 | 21,490 | 22,240 | 21,330 | 22,240 | +790 | +3.7 | 73 |
| 20/11 | 19,350 | 21,750 | 19,350 | 21,450 | +2,120 | +11.0 | 2,199 |
| 20/10 | 19,980 | 20,200 | 19,330 | 19,330 | -750 | -3.7 | 1,745 |
| 20/09 | 19,640 | 20,230 | 19,280 | 20,080 | +310 | +1.6 | 17 |
| 20/08 | 18,840 | 19,870 | 18,810 | 19,770 | +1,180 | +6.4 | 222 |
| 20/07 | 19,410 | 19,510 | 18,590 | 18,590 | -1,010 | -5.2 | 27 |
| 20/06 | 19,300 | 20,010 | 18,980 | 19,600 | +300 | +1.6 | 445 |
| 20/05 | 18,380 | 19,300 | 17,670 | 19,300 | +1,010 | +5.5 | 66 |
| 20/04 | 17,360 | 18,290 | 16,780 | 18,290 | +600 | +3.4 | 131 |
| 20/03 | 18,210 | 18,540 | 15,010 | 17,690 | -760 | -4.1 | 22,434 |
| 20/02 | 20,260 | 21,050 | 18,440 | 18,450 | -1,990 | -9.7 | 513 |
| 20/01 | 20,610 | 21,040 | 20,230 | 20,440 | -440 | -2.1 | 56,339 |
| 19/12 | 20,320 | 21,460 | 20,320 | 20,880 | +470 | +2.3 | 4,578 |
| 19/11 | 20,270 | 20,510 | 20,150 | 20,410 | +380 | +1.9 | 258 |
▶︎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
