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
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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,903 | 5,075 | 4,899 | 5,043 | +140 | +2.9 | 125,220 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,719 | 1,867 | 1,710 | 1,853 | +173 | +10.3 | 198,830 |
| 14/10 | 1,693 | 1,715 | 1,560 | 1,680 | -16 | -0.9 | 213,380 |
| 14/09 | 1,646 | 1,726 | 1,644 | 1,696 | +52 | +3.2 | 139,970 |
| 14/08 | 1,606 | 1,655 | 1,554 | 1,644 | +22 | +1.4 | 128,230 |
| 14/07 | 1,585 | 1,638 | 1,585 | 1,622 | +26 | +1.6 | 119,030 |
| 14/06 | 1,585 | 1,729 | 1,585 | 1,596 | +13 | +0.8 | 168,610 |
| 14/05 | 1,545 | 1,600 | 1,528 | 1,583 | +46 | +3.0 | 49,670 |
| 14/04 | 1,536 | 1,567 | 1,430 | 1,537 | +4 | +0.3 | 76,360 |
| 14/03 | 1,490 | 1,549 | 1,466 | 1,533 | +28 | +1.9 | 74,350 |
| 14/02 | 1,455 | 1,520 | 1,400 | 1,505 | +44 | +3.0 | 64,600 |
| 14/01 | 1,551 | 1,558 | 1,450 | 1,461 | -109 | -6.9 | 146,820 |
| 13/12 | 1,505 | 1,579 | 1,462 | 1,570 | +67 | +4.5 | 200,560 |
| 13/11 | 1,424 | 1,510 | 1,401 | 1,503 | +83 | +5.9 | 88,260 |
| 13/10 | 1,388 | 1,428 | 1,312 | 1,420 | +37 | +2.7 | 100,000 |
| 13/09 | 1,318 | 1,419 | 1,309 | 1,383 | +75 | +5.7 | 62,780 |
| 13/08 | 1,332 | 1,368 | 1,290 | 1,308 | -26 | -2.0 | 79,060 |
| 13/07 | 1,290 | 1,384 | 1,280 | 1,334 | +49 | +3.8 | 137,070 |
| 13/06 | 1,359 | 1,359 | 1,222 | 1,285 | -85 | -6.2 | 142,930 |
| 13/05 | 1,302 | 1,489 | 1,291 | 1,370 | +66 | +5.1 | 274,770 |
| 13/04 | 1,238 | 1,324 | 1,207 | 1,304 | +78 | +6.4 | 258,770 |
| 13/03 | 1,189 | 1,275 | 1,189 | 1,226 | +38 | +3.2 | 177,820 |
| 13/02 | 1,194 | 1,234 | 1,150 | 1,188 | +1 | +0.1 | 289,440 |
| 13/01 | 1,119 | 1,192 | 1,103 | 1,187 | +117 | +10.9 | 197,810 |
| 12/12 | 1,004 | 1,080 | 1,000 | 1,070 | +65 | +6.5 | 112,540 |
| 12/11 | 959 | 1,010 | 940 | 1,005 | +42 | +4.4 | 98,200 |
| 12/10 | 950 | 984 | 936 | 963 | +11 | +1.2 | 84,060 |
| 12/09 | 924 | 983 | 919 | 952 | +30 | +3.3 | 54,310 |
| 12/08 | 905 | 945 | 889 | 922 | +12 | +1.3 | 51,130 |
| 12/07 | 914 | 927 | 865 | 910 | +15 | +1.7 | 64,090 |
| 12/06 | 854 | 905 | 821 | 895 | +34 | +4.0 | 63,310 |
▶︎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
