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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,512.0 | 3,514.0 | 3,475.0 | 3,499.0 | -37.0 | -1.1 | 58,660 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,583.0 | 3,607.0 | 3,524.0 | 3,536.0 | -24.0 | -0.7 | 6,090 |
| 11/8 | 3,446.0 | 3,567.0 | 3,446.0 | 3,560.0 | +137.0 | +4.0 | 3,740 |
| 11/1 | 3,397.0 | 3,498.0 | 3,397.0 | 3,423.0 | +35.0 | +1.0 | 5,770 |
| 10/25 | 3,466.0 | 3,466.0 | 3,388.0 | 3,388.0 | -96.0 | -2.8 | 2,490 |
| 10/18 | 3,545.0 | 3,551.0 | 3,484.0 | 3,484.0 | -50.0 | -1.4 | 12,200 |
| 10/11 | 3,552.0 | 3,570.0 | 3,514.0 | 3,534.0 | +62.0 | +1.8 | 12,440 |
| 10/4 | 3,415.0 | 3,517.0 | 3,414.0 | 3,472.0 | -82.0 | -2.3 | 21,810 |
| 9/27 | 3,429.0 | 3,554.0 | 3,398.0 | 3,554.0 | +164.0 | +4.8 | 3,940 |
| 9/20 | 3,269.0 | 3,413.0 | 3,269.0 | 3,390.0 | +99.0 | +3.0 | 19,330 |
| 9/13 | 3,215.0 | 3,321.0 | 3,215.0 | 3,291.0 | -32.0 | -1.0 | 27,820 |
| 9/6 | 3,501.0 | 3,503.0 | 3,323.0 | 3,323.0 | -141.0 | -4.1 | 3,210 |
| 8/30 | 3,404.0 | 3,471.0 | 3,404.0 | 3,464.0 | +39.0 | +1.1 | 7,160 |
| 8/23 | 3,415.0 | 3,425.0 | 3,400.0 | 3,425.0 | -11.0 | -0.3 | 1,830 |
| 8/16 | 3,249.0 | 3,436.0 | 3,249.0 | 3,436.0 | +293.0 | +9.3 | 1,740 |
| 8/9 | 3,070.0 | 3,238.0 | 2,978.0 | 3,143.0 | -105.0 | -3.2 | 15,230 |
| 8/2 | 3,509.0 | 3,533.0 | 3,248.0 | 3,248.0 | -190.0 | -5.5 | 8,290 |
| 7/26 | 3,660.0 | 3,660.0 | 3,386.0 | 3,438.0 | -231.0 | -6.3 | 10,380 |
| 7/19 | 3,756.0 | 3,756.0 | 3,666.0 | 3,669.0 | -55.0 | -1.5 | 1,710 |
| 7/12 | 3,734.0 | 3,770.0 | 3,694.0 | 3,724.0 | -22.0 | -0.6 | 11,460 |
| 7/5 | 3,650.0 | 3,767.0 | 3,648.0 | 3,746.0 | +111.0 | +3.1 | 3,040 |
| 6/28 | 3,584.0 | 3,641.0 | 3,584.0 | 3,635.0 | +123.0 | +3.5 | 5,450 |
| 6/21 | 3,484.0 | 3,512.0 | 3,461.0 | 3,512.0 | -35.0 | -1.0 | 460 |
| 6/14 | 3,569.0 | 3,580.0 | 3,547.0 | 3,547.0 | -15.0 | -0.4 | 5,400 |
| 6/7 | 3,580.0 | 3,586.0 | 3,541.0 | 3,562.0 | +17.0 | +0.5 | 8,690 |
| 5/31 | 3,522.0 | 3,560.0 | 3,458.0 | 3,545.0 | +23.0 | +0.7 | 710 |
| 5/24 | 3,520.0 | 3,557.0 | 3,508.0 | 3,522.0 | +10.0 | +0.3 | 4,190 |
| 5/17 | 3,475.0 | 3,512.0 | 3,448.0 | 3,512.0 | +51.0 | +1.5 | 1,490 |
| 5/10 | 3,492.0 | 3,495.0 | 3,454.0 | 3,461.0 | -10.0 | -0.3 | 1,680 |
| 5/2 | 3,491.0 | 3,491.0 | 3,463.0 | 3,471.0 | +58.0 | +1.7 | 2,670 |
| 4/26 | 3,386.0 | 3,420.0 | 3,379.0 | 3,413.0 | +68.0 | +2.0 | 190 |
▶︎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
