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 |
|---|---|
| 4,522 (24/05/09) | 3,268 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,522 (24/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,470 | 4,558 | 4,460 | 4,558 | +138 | +3.1 | 20,420 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,783 | 3,787 | 3,674 | 3,708 | -114 | -3.0 | 30,700 |
| 9/15 | 3,772 | 3,822 | 3,750 | 3,822 | +53 | +1.4 | 25,700 |
| 9/8 | 3,792 | 3,812 | 3,747 | 3,769 | -9 | -0.2 | 35,960 |
| 9/1 | 3,717 | 3,800 | 3,713 | 3,778 | +89 | +2.4 | 31,410 |
| 8/25 | 3,658 | 3,737 | 3,652 | 3,689 | +26 | +0.7 | 17,700 |
| 8/18 | 3,750 | 3,775 | 3,660 | 3,663 | -72 | -1.9 | 31,690 |
| 8/10 | 3,686 | 3,741 | 3,680 | 3,735 | +17 | +0.5 | 15,230 |
| 8/4 | 3,751 | 3,810 | 3,710 | 3,718 | +34 | +0.9 | 29,540 |
| 7/28 | 3,719 | 3,734 | 3,640 | 3,684 | +1 | +0.0 | 20,830 |
| 7/21 | 3,641 | 3,699 | 3,626 | 3,683 | +69 | +1.9 | 13,620 |
| 7/14 | 3,605 | 3,620 | 3,580 | 3,614 | -14 | -0.4 | 27,950 |
| 7/7 | 3,692 | 3,720 | 3,628 | 3,628 | -46 | -1.3 | 37,660 |
| 6/30 | 3,607 | 3,677 | 3,591 | 3,674 | +68 | +1.9 | 21,800 |
| 6/23 | 3,625 | 3,639 | 3,572 | 3,606 | 0 | 0.0 | 22,400 |
| 6/16 | 3,480 | 3,606 | 3,476 | 3,606 | +134 | +3.9 | 25,280 |
| 6/9 | 3,469 | 3,475 | 3,441 | 3,472 | +67 | +2.0 | 22,160 |
| 6/2 | 3,449 | 3,458 | 3,335 | 3,405 | +36 | +1.1 | 23,220 |
| 5/26 | 3,371 | 3,416 | 3,355 | 3,369 | -21 | -0.6 | 19,670 |
| 5/19 | 3,288 | 3,401 | 3,280 | 3,390 | +112 | +3.4 | 33,880 |
| 5/12 | 3,305 | 3,305 | 3,267 | 3,278 | -87 | -2.6 | 24,770 |
| 5/2 | 3,338 | 3,372 | 3,249 | 3,365 | +83 | +2.5 | 29,470 |
| 4/28 | 3,269 | 3,283 | 3,201 | 3,282 | +19 | +0.6 | 23,380 |
| 4/21 | 3,280 | 3,309 | 3,260 | 3,263 | +5 | +0.2 | 38,120 |
| 4/14 | 3,200 | 3,260 | 3,200 | 3,258 | +63 | +2.0 | 26,290 |
| 4/7 | 3,220 | 3,236 | 3,156 | 3,195 | -2 | -0.1 | 24,970 |
| 3/31 | 3,083 | 3,211 | 3,062 | 3,197 | +142 | +4.7 | 24,590 |
| 3/24 | 3,072 | 3,127 | 3,029 | 3,055 | -45 | -1.5 | 34,770 |
| 3/17 | 3,125 | 3,141 | 3,038 | 3,100 | -55 | -1.7 | 46,280 |
▶︎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