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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,440 (24/04/01) | 3,249 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,440 (24/04/01) | 3,860 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,306 | 4,453 | 4,301 | 4,453 | +175 | +4.1 | 15,370 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,376 | 4,411 | 4,227 | 4,278 | -143 | -3.2 | 19,120 |
| 4/12 | 4,405 | 4,426 | 4,392 | 4,421 | +63 | +1.5 | 18,440 |
| 4/5 | 4,435 | 4,440 | 4,326 | 4,358 | -68 | -1.5 | 18,660 |
| 3/29 | 4,398 | 4,430 | 4,380 | 4,426 | +10 | +0.2 | 30,690 |
| 3/22 | 4,268 | 4,429 | 4,260 | 4,416 | +152 | +3.6 | 19,660 |
| 3/15 | 4,198 | 4,277 | 4,191 | 4,264 | 0 | 0.0 | 30,630 |
| 3/8 | 4,288 | 4,288 | 4,219 | 4,264 | -8 | -0.2 | 24,290 |
| 3/1 | 4,261 | 4,275 | 4,220 | 4,272 | +64 | +1.5 | 15,750 |
| 2/22 | 4,200 | 4,221 | 4,160 | 4,208 | +8 | +0.2 | 10,270 |
| 2/16 | 4,153 | 4,203 | 4,100 | 4,200 | +57 | +1.4 | 19,410 |
| 2/9 | 4,076 | 4,146 | 4,063 | 4,143 | +107 | +2.7 | 27,210 |
| 2/2 | 4,024 | 4,055 | 3,980 | 4,036 | +13 | +0.3 | 33,830 |
| 1/26 | 3,984 | 4,026 | 3,983 | 4,023 | +63 | +1.6 | 39,360 |
| 1/19 | 3,970 | 4,004 | 3,900 | 3,960 | -10 | -0.3 | 165,470 |
| 1/12 | 3,933 | 3,980 | 3,910 | 3,970 | +70 | +1.8 | 49,150 |
| 1/5 | 3,877 | 3,993 | 3,860 | 3,900 | +3 | +0.1 | 21,140 |
| 12/29 | 3,860 | 3,914 | 3,860 | 3,897 | +26 | +0.7 | 19,440 |
| 12/22 | 3,843 | 3,937 | 3,840 | 3,871 | +27 | +0.7 | 42,890 |
| 12/15 | 3,820 | 3,871 | 3,820 | 3,844 | +59 | +1.6 | 24,280 |
| 12/8 | 3,860 | 3,890 | 3,750 | 3,785 | -87 | -2.3 | 19,370 |
| 12/1 | 3,899 | 3,900 | 3,835 | 3,872 | -27 | -0.7 | 12,000 |
| 11/24 | 3,880 | 3,905 | 3,840 | 3,899 | +10 | +0.3 | 10,430 |
| 11/17 | 3,810 | 3,917 | 3,798 | 3,889 | +119 | +3.2 | 34,990 |
| 11/10 | 3,750 | 3,792 | 3,741 | 3,770 | +96 | +2.6 | 25,830 |
| 11/2 | 3,569 | 3,679 | 3,557 | 3,674 | +69 | +1.9 | 9,400 |
| 10/27 | 3,646 | 3,662 | 3,589 | 3,605 | -58 | -1.6 | 16,900 |
| 10/20 | 3,730 | 3,758 | 3,660 | 3,663 | -91 | -2.4 | 10,210 |
| 10/13 | 3,689 | 3,775 | 3,689 | 3,754 | +109 | +3.0 | 7,330 |
| 10/6 | 3,720 | 3,731 | 3,610 | 3,645 | -61 | -1.7 | 13,590 |
| 9/29 | 3,710 | 3,718 | 3,671 | 3,706 | -2 | -0.1 | 17,630 |
▶︎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