1653東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＭＳＣＩジャパン 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 |
|---|---|
| 3,546.0 (24/03/27) | 2,697.0 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,546.0 (24/03/27) | 2,993.5 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,478.0 | 3,495.0 | 3,448.0 | 3,448.0 | -32.0 | -0.9 | 4,820 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,528.0 | 3,528.0 | 3,344.0 | 3,480.0 | -48.0 | -1.4 | 8,830 |
| 24/03 | 3,380.0 | 3,546.0 | 3,300.0 | 3,528.0 | +175.0 | +5.2 | 21,180 |
| 24/02 | 3,184.0 | 3,369.0 | 3,184.0 | 3,353.0 | +159.0 | +5.0 | 18,500 |
| 24/01 | 2,993.5 | 3,220.0 | 2,993.5 | 3,194.0 | +201.5 | +6.7 | 29,010 |
| 23/12 | 2,971.0 | 3,002.0 | 2,930.0 | 2,992.5 | -9.5 | -0.3 | 34,190 |
| 23/11 | 2,924.0 | 3,050.0 | 2,923.0 | 3,002.0 | +177.0 | +6.3 | 95,390 |
| 23/10 | 2,955.0 | 2,955.0 | 2,788.0 | 2,825.0 | -143.0 | -4.8 | 15,050 |
| 23/09 | 2,935.0 | 3,053.0 | 2,935.0 | 2,968.0 | +53.0 | +1.8 | 24,630 |
| 23/08 | 2,915.5 | 2,929.0 | 2,792.0 | 2,915.0 | +2.5 | +0.1 | 27,780 |
| 23/07 | 2,968.0 | 2,976.5 | 2,765.0 | 2,912.5 | -32.0 | -1.1 | 40,560 |
| 23/06 | 2,740.5 | 2,969.0 | 2,740.5 | 2,944.5 | +207.0 | +7.6 | 72,470 |
| 23/05 | 2,622.0 | 2,793.0 | 2,622.0 | 2,737.5 | +133.5 | +5.1 | 44,490 |
| 23/04 | 2,562.0 | 2,610.0 | 2,487.5 | 2,604.0 | +69.0 | +2.7 | 49,130 |
| 23/03 | 2,499.0 | 2,596.0 | 2,395.5 | 2,535.0 | +37.0 | +1.5 | 106,370 |
| 23/02 | 2,481.5 | 2,517.0 | 2,472.5 | 2,498.0 | -7.5 | -0.3 | 13,730 |
| 23/01 | 2,405.0 | 2,505.5 | 2,356.0 | 2,505.5 | +86.0 | +3.6 | 53,020 |
| 22/12 | 2,557.0 | 2,557.0 | 2,416.5 | 2,419.5 | -105.5 | -4.2 | 55,050 |
| 22/11 | 2,470.5 | 2,572.0 | 2,466.5 | 2,525.0 | +76.0 | +3.1 | 4,450 |
| 22/10 | 2,353.5 | 2,461.0 | 2,353.5 | 2,449.0 | +106.0 | +4.5 | 28,240 |
| 22/09 | 2,455.0 | 2,521.5 | 2,342.0 | 2,343.0 | -137.5 | -5.5 | 90,170 |
| 22/08 | 2,511.0 | 2,555.5 | 2,449.0 | 2,480.5 | -10.0 | -0.4 | 242,410 |
| 22/07 | 2,429.5 | 2,514.0 | 2,384.0 | 2,490.5 | +63.5 | +2.6 | 67,200 |
| 22/06 | 2,520.0 | 2,573.0 | 2,361.0 | 2,427.0 | -73.0 | -2.9 | 169,070 |
| 22/05 | 2,472.5 | 2,500.0 | 2,387.0 | 2,500.0 | +31.5 | +1.3 | 14,710 |
| 22/04 | 2,523.0 | 2,561.5 | 2,408.0 | 2,468.5 | -70.5 | -2.8 | 2,040 |
| 22/03 | 2,403.0 | 2,574.0 | 2,265.0 | 2,539.0 | +136.0 | +5.7 | 11,350 |
| 22/02 | 2,485.0 | 2,539.0 | 2,367.0 | 2,403.0 | -40.5 | -1.7 | 7,660 |
| 22/01 | 2,640.0 | 2,681.0 | 2,388.0 | 2,443.5 | -172.0 | -6.6 | 56,840 |
| 21/12 | 2,518.5 | 2,625.0 | 2,501.0 | 2,615.5 | +81.5 | +3.2 | 66,340 |
| 21/11 | 2,638.0 | 2,677.0 | 2,534.0 | 2,534.0 | -43.0 | -1.7 | 22,580 |
▶︎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