1554東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックスファンド世界株式（ＭＳＣＩ ＡＣＷＩ） 株価時系列データ
PTS
5,045
円
取引時間外
(12:58)
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 |
|---|---|
| 5,093 (24/07/09) | 3,856 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,093 (24/07/09) | 3,860 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,040 | 5,054 | 5,026 | 5,043 | -23 | -0.5 | 2,810 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,488 | 4,523 | 4,488 | 4,506 | +69 | +1.6 | 1,310 |
| 9/18 | 4,455 | 4,462 | 4,433 | 4,437 | +24 | +0.5 | 1,270 |
| 9/17 | 4,420 | 4,420 | 4,396 | 4,413 | +20 | +0.5 | 1,830 |
| 9/13 | 4,410 | 4,410 | 4,381 | 4,393 | -30 | -0.7 | 800 |
| 9/12 | 4,410 | 4,423 | 4,397 | 4,423 | +126 | +2.9 | 4,650 |
| 9/11 | 4,351 | 4,351 | 4,280 | 4,297 | -68 | -1.6 | 2,690 |
| 9/10 | 4,382 | 4,385 | 4,362 | 4,365 | +24 | +0.6 | 890 |
| 9/9 | 4,325 | 4,353 | 4,314 | 4,341 | -57 | -1.3 | 45,970 |
| 9/6 | 4,442 | 4,442 | 4,397 | 4,398 | -46 | -1.0 | 1,200 |
| 9/5 | 4,437 | 4,479 | 4,422 | 4,444 | -28 | -0.6 | 2,450 |
| 9/4 | 4,498 | 4,504 | 4,451 | 4,472 | -135 | -2.9 | 9,420 |
| 9/3 | 4,629 | 4,648 | 4,603 | 4,607 | +7 | +0.2 | 2,360 |
| 9/2 | 4,615 | 4,618 | 4,586 | 4,600 | +45 | +1.0 | 1,650 |
| 8/30 | 4,543 | 4,555 | 4,537 | 4,555 | +35 | +0.8 | 900 |
| 8/29 | 4,495 | 4,522 | 4,495 | 4,520 | -24 | -0.5 | 1,370 |
| 8/28 | 4,530 | 4,545 | 4,522 | 4,544 | -3 | -0.1 | 1,650 |
| 8/27 | 4,544 | 4,547 | 4,539 | 4,547 | +5 | +0.1 | 1,260 |
| 8/26 | 4,544 | 4,544 | 4,520 | 4,542 | -16 | -0.4 | 1,480 |
| 8/23 | 4,549 | 4,566 | 4,539 | 4,558 | +1 | +0.0 | 900 |
| 8/22 | 4,561 | 4,561 | 4,539 | 4,557 | +3 | +0.1 | 2,410 |
| 8/21 | 4,537 | 4,554 | 4,532 | 4,554 | -41 | -0.9 | 940 |
| 8/20 | 4,590 | 4,608 | 4,560 | 4,595 | +81 | +1.8 | 2,850 |
| 8/19 | 4,598 | 4,598 | 4,511 | 4,514 | -89 | -1.9 | 3,900 |
| 8/16 | 4,614 | 4,637 | 4,592 | 4,603 | +116 | +2.6 | 2,880 |
| 8/15 | 4,479 | 4,500 | 4,477 | 4,487 | +26 | +0.6 | 2,850 |
| 8/14 | 4,456 | 4,461 | 4,434 | 4,461 | +44 | +1.0 | 2,520 |
| 8/13 | 4,394 | 4,423 | 4,394 | 4,417 | +53 | +1.2 | 9,290 |
| 8/9 | 4,386 | 4,386 | 4,348 | 4,364 | +116 | +2.7 | 4,210 |
| 8/8 | 4,233 | 4,284 | 4,220 | 4,248 | -82 | -1.9 | 3,220 |
| 8/7 | 4,211 | 4,360 | 4,208 | 4,330 | +54 | +1.3 | 7,900 |
▶︎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
