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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/14 | ー | 3,475.0 | 3,448.0 | 3,448.0 | ー | ー | 270 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/19 | 3,454.0 | 3,454.0 | 3,344.0 | 3,345.0 | -168.0 | -4.8 | 690 |
4/12 | 3,480.0 | 3,513.0 | 3,470.0 | 3,513.0 | +67.0 | +1.9 | 220 |
4/5 | 3,528.0 | 3,528.0 | 3,434.0 | 3,446.0 | -82.0 | -2.3 | 7,660 |
3/29 | 3,510.0 | 3,546.0 | 3,500.0 | 3,528.0 | -15.0 | -0.4 | 900 |
3/22 | 3,385.0 | 3,543.0 | 3,385.0 | 3,543.0 | +186.0 | +5.5 | 880 |
3/15 | 3,300.0 | 3,363.0 | 3,300.0 | 3,357.0 | -72.0 | -2.1 | 9,680 |
3/8 | 3,341.0 | 3,460.0 | 3,341.0 | 3,429.0 | +19.0 | +0.6 | 4,760 |
3/1 | 3,350.0 | 3,410.0 | 3,350.0 | 3,410.0 | +72.0 | +2.2 | 5,460 |
2/22 | 3,335.0 | 3,338.0 | 3,301.0 | 3,338.0 | +13.0 | +0.4 | 1,820 |
2/16 | 3,275.0 | 3,325.0 | 3,260.0 | 3,325.0 | +93.0 | +2.9 | 6,810 |
2/9 | 3,220.0 | 3,240.0 | 3,190.0 | 3,232.0 | +47.0 | +1.5 | 6,890 |
2/2 | 3,170.0 | 3,194.0 | 3,170.0 | 3,185.0 | +43.0 | +1.4 | 2,510 |
1/26 | 3,194.0 | 3,220.0 | 3,142.0 | 3,142.0 | -24.0 | -0.8 | 3,020 |
1/19 | 3,150.0 | 3,195.0 | 3,140.0 | 3,166.0 | +29.0 | +0.9 | 19,910 |
1/12 | 3,020.0 | 3,170.0 | 3,020.0 | 3,137.0 | +109.0 | +3.6 | 980 |
1/5 | 2,993.5 | 3,028.0 | 2,993.5 | 3,028.0 | +35.5 | +1.2 | 5,070 |
12/29 | 2,968.5 | 2,992.5 | 2,950.0 | 2,992.5 | +41.0 | +1.4 | 10,190 |
12/22 | 2,930.0 | 2,951.5 | 2,930.0 | 2,951.5 | +8.5 | +0.3 | 3,570 |
12/15 | 2,957.0 | 2,990.5 | 2,943.0 | 2,943.0 | -3.0 | -0.1 | 16,740 |
12/8 | 2,971.0 | 3,002.0 | 2,946.0 | 2,946.0 | -56.0 | -1.9 | 3,690 |
12/1 | 2,994.5 | 3,002.0 | 2,994.0 | 3,002.0 | -31.0 | -1.0 | 4,250 |
11/24 | 3,050.0 | 3,050.0 | 3,010.0 | 3,033.0 | +18.0 | +0.6 | 45,470 |
11/17 | 3,002.0 | 3,018.0 | 3,002.0 | 3,015.0 | +77.5 | +2.6 | 6,050 |
11/10 | 2,969.0 | 2,981.0 | 2,937.5 | 2,937.5 | +12.0 | +0.4 | 5,110 |
11/2 | 2,799.0 | 2,926.5 | 2,799.0 | 2,925.5 | +85.5 | +3.0 | 38,100 |
10/27 | 2,820.0 | 2,847.0 | 2,788.0 | 2,840.0 | -15.5 | -0.5 | 400 |
10/20 | 2,867.5 | 2,915.0 | 2,852.0 | 2,855.5 | -78.5 | -2.7 | 3,270 |
▶︎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