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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/13 | 2,905.5 | 2,950.0 | 2,903.0 | 2,934.0 | +77.0 | +2.7 | 730 |
| 10/6 | 2,955.0 | 2,955.0 | 2,801.0 | 2,857.0 | -111.0 | -3.7 | 7,060 |
| 9/29 | 2,989.0 | 2,989.0 | 2,946.5 | 2,968.0 | -7.0 | -0.2 | 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
