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 |
|---|---|
| 3,770.0 (24/07/11) | 2,930.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,770.0 (24/07/11) | 2,978.0 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,423.0 | 3,607.0 | 3,423.0 | 3,499.0 | +13.0 | +0.4 | 40,660 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,581.0 | 2,628.0 | 2,475.0 | 2,577.0 | -40.0 | -1.5 | 32,570 |
| 21/09 | 2,508.0 | 2,696.0 | 2,508.0 | 2,617.0 | +120.0 | +4.8 | 8,000 |
| 21/08 | 2,440.0 | 2,497.0 | 2,392.0 | 2,497.0 | +87.0 | +3.6 | 3,000 |
| 21/07 | 2,481.0 | 2,499.0 | 2,385.0 | 2,410.0 | -71.0 | -2.9 | 12,510 |
| 21/06 | 2,465.0 | 2,528.0 | 2,416.0 | 2,481.0 | +27.0 | +1.1 | 13,270 |
| 21/05 | 2,442.0 | 2,481.0 | 2,350.0 | 2,454.0 | +48.0 | +2.0 | 15,430 |
| 21/04 | 2,517.0 | 2,536.0 | 2,385.0 | 2,406.0 | -87.0 | -3.5 | 29,880 |
| 21/03 | 2,403.0 | 2,530.0 | 2,344.0 | 2,493.0 | +128.0 | +5.4 | 52,060 |
| 21/02 | 2,297.0 | 2,518.0 | 2,297.0 | 2,365.0 | +47.0 | +2.0 | 43,530 |
| 21/01 | 2,353.0 | 2,405.0 | 2,310.0 | 2,318.0 | -24.0 | -1.0 | 16,850 |
| 20/12 | 2,261.0 | 2,358.0 | 2,252.0 | 2,342.0 | +72.0 | +3.2 | 65,630 |
| 20/11 | 2,027.0 | 2,292.0 | 2,027.0 | 2,270.0 | +261.0 | +13.0 | 23,290 |
| 20/10 | 2,079.0 | 2,098.0 | 2,009.0 | 2,009.0 | -77.0 | -3.7 | 14,330 |
| 20/09 | 2,038.0 | 2,110.0 | 2,015.0 | 2,086.0 | +62.0 | +3.1 | 15,120 |
| 20/08 | 1,913.0 | 2,067.0 | 1,913.0 | 2,024.0 | +121.0 | +6.4 | 34,290 |
| 20/07 | 2,012.0 | 2,024.0 | 1,903.0 | 1,903.0 | -118.0 | -5.8 | 14,270 |
| 20/06 | 2,010.0 | 2,092.0 | 1,980.0 | 2,021.0 | +6.0 | +0.3 | 22,450 |
| 20/05 | 1,855.0 | 2,017.0 | 1,834.0 | 2,015.0 | +124.0 | +6.6 | 6,770 |
| 20/04 | 1,799.0 | 1,891.0 | 1,739.0 | 1,891.0 | +35.0 | +1.9 | 3,310 |
| 20/03 | 1,900.0 | 1,955.0 | 1,526.0 | 1,856.0 | -43.0 | -2.3 | 88,030 |
| 20/02 | 2,090.0 | 2,200.0 | 1,899.0 | 1,899.0 | -225.0 | -10.6 | 40,500 |
| 20/01 | 2,137.0 | 2,181.0 | 2,116.0 | 2,124.0 | -37.0 | -1.7 | 31,690 |
| 19/12 | 2,141.0 | 2,228.0 | 2,122.0 | 2,161.0 | +29.0 | +1.4 | 75,400 |
| 19/11 | 2,078.0 | 2,146.0 | 2,078.0 | 2,132.0 | +41.0 | +2.0 | 5,800 |
▶︎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
