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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 18,980 | 20,030 | 18,650 | 20,030 | +1,120 | +5.9 | 194 |
| 19/09 | 17,850 | 19,210 | 17,820 | 18,910 | +1,450 | +8.3 | 21,578 |
| 19/08 | 18,030 | 18,030 | 17,290 | 17,460 | -1,000 | -5.4 | 3,398 |
| 19/07 | 18,740 | 18,870 | 18,280 | 18,460 | +30 | +0.2 | 14,641 |
| 19/06 | 17,730 | 18,430 | 17,730 | 18,430 | +450 | +2.5 | 4 |
| 19/05 | 18,800 | 18,800 | 17,830 | 17,980 | -1,000 | -5.3 | 23 |
| 19/04 | 18,850 | 18,980 | 18,750 | 18,980 | +450 | +2.4 | 5,570 |
| 19/03 | 18,720 | 18,890 | 18,050 | 18,530 | -150 | -0.8 | 7,601 |
| 19/02 | 18,240 | 18,870 | 17,840 | 18,680 | +470 | +2.6 | 8,755 |
| 19/01 | 17,140 | 18,270 | 17,140 | 18,210 | +720 | +4.1 | 88,943 |
| 18/12 | 19,900 | 19,920 | 16,620 | 17,490 | -2,170 | -11.0 | 14,956 |
| 18/11 | 19,330 | 19,720 | 19,120 | 19,660 | +280 | +1.4 | 24,561 |
| 18/10 | 21,550 | 21,780 | 18,620 | 19,380 | -2,190 | -10.2 | 23,028 |
| 18/09 | 20,980 | 21,620 | 20,980 | 21,570 | +1,260 | +6.2 | 2,815 |
| 18/08 | 20,610 | 20,620 | 19,950 | 20,310 | -110 | -0.5 | 1,015 |
| 18/07 | 20,040 | 20,620 | 19,690 | 20,420 | +170 | +0.8 | 64 |
| 18/06 | 20,740 | 20,970 | 20,060 | 20,250 | -170 | -0.8 | 2,525 |
| 18/05 | 20,700 | 21,060 | 20,220 | 20,420 | +40 | +0.2 | 8,311 |
| 18/04 | 19,670 | 20,380 | 19,670 | 20,380 | +480 | +2.4 | 23,120 |
| 18/03 | 19,520 | 20,110 | 18,960 | 19,900 | -440 | -2.2 | 48,673 |
| 18/02 | 21,350 | 21,350 | 19,500 | 20,340 | -760 | -3.6 | 2,425 |
| 18/01 | 21,470 | 21,880 | 21,100 | 21,100 | +40 | +0.2 | 49,321 |
| 17/12 | 21,010 | 21,480 | 20,590 | 21,060 | +90 | +0.4 | 91 |
| 17/11 | 20,950 | 21,560 | 20,620 | 20,970 | +180 | +0.9 | 284 |
| 17/10 | 19,660 | 20,950 | 19,620 | 20,790 | +1,130 | +5.8 | 290 |
| 17/09 | 18,540 | 19,660 | 18,540 | 19,660 | +860 | +4.6 | 2,850 |
| 17/08 | 18,920 | 19,070 | 18,600 | 18,800 | -140 | -0.7 | 80 |
| 17/07 | 19,080 | 19,220 | 18,910 | 18,940 | -170 | -0.9 | 1,130 |
| 17/06 | 18,750 | 19,230 | 18,750 | 19,110 | +470 | +2.5 | 1,280 |
| 17/05 | 18,210 | 18,850 | 18,210 | 18,640 | +440 | +2.4 | 10,714 |
▶︎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
