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 | 3,500.0 | 3,507.0 | 3,499.0 | 3,499.0 | +24.0 | +0.7 | 28,050 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,989.0 | 2,989.0 | 2,946.5 | 2,968.0 | -7.0 | -0.2 | 280 |
| 9/22 | 3,030.0 | 3,036.0 | 2,963.0 | 2,975.0 | -78.0 | -2.6 | 4,850 |
| 9/15 | 2,949.5 | 3,053.0 | 2,949.0 | 3,053.0 | +90.0 | +3.0 | 8,840 |
| 9/8 | 2,951.0 | 3,009.0 | 2,951.0 | 2,963.0 | +23.0 | +0.8 | 6,930 |
| 9/1 | 2,868.5 | 2,949.5 | 2,868.5 | 2,940.0 | +75.5 | +2.6 | 5,480 |
| 8/25 | 2,813.0 | 2,864.5 | 2,803.0 | 2,864.5 | +63.0 | +2.3 | 9,080 |
| 8/18 | 2,885.0 | 2,885.0 | 2,792.0 | 2,801.5 | -76.0 | -2.6 | 2,730 |
| 8/10 | 2,864.5 | 2,887.0 | 2,842.0 | 2,877.5 | +28.0 | +1.0 | 6,500 |
| 8/4 | 2,907.0 | 2,929.0 | 2,849.5 | 2,849.5 | +9.5 | +0.3 | 9,950 |
| 7/28 | 2,847.5 | 2,868.0 | 2,840.0 | 2,840.0 | +9.5 | +0.3 | 7,300 |
| 7/21 | 2,808.0 | 2,839.5 | 2,808.0 | 2,830.5 | +22.5 | +0.8 | 2,340 |
| 7/14 | 2,831.0 | 2,832.5 | 2,765.0 | 2,808.0 | -24.5 | -0.9 | 5,010 |
| 7/7 | 2,968.0 | 2,976.5 | 2,826.0 | 2,832.5 | -112.0 | -3.8 | 23,680 |
| 6/30 | 2,893.0 | 2,947.0 | 2,788.0 | 2,944.5 | +50.5 | +1.7 | 38,160 |
| 6/23 | 2,960.0 | 2,960.0 | 2,894.0 | 2,894.0 | -48.5 | -1.7 | 9,420 |
| 6/16 | 2,860.5 | 2,969.0 | 2,860.5 | 2,942.5 | +87.5 | +3.1 | 8,380 |
| 6/9 | 2,821.5 | 2,880.0 | 2,821.5 | 2,855.0 | +107.5 | +3.9 | 8,940 |
| 6/2 | 2,776.0 | 2,776.0 | 2,737.5 | 2,747.5 | -0.5 | +0.0 | 11,560 |
| 5/26 | 2,763.0 | 2,793.0 | 2,744.5 | 2,748.0 | -8.0 | -0.3 | 17,650 |
| 5/19 | 2,700.0 | 2,760.5 | 2,697.0 | 2,756.0 | +97.0 | +3.7 | 620 |
| 5/12 | 2,623.0 | 2,659.0 | 2,622.5 | 2,659.0 | +22.5 | +0.9 | 22,170 |
| 5/2 | 2,622.0 | 2,638.0 | 2,622.0 | 2,636.5 | +32.5 | +1.3 | 60 |
| 4/28 | 2,598.0 | 2,610.0 | 2,598.0 | 2,604.0 | +14.0 | +0.5 | 1,100 |
| 4/21 | 2,580.5 | 2,600.0 | 2,580.5 | 2,590.0 | +20.5 | +0.8 | 120 |
| 4/14 | 2,522.5 | 2,569.5 | 2,522.5 | 2,569.5 | +82.0 | +3.3 | 460 |
| 4/7 | 2,562.0 | 2,566.5 | 2,487.5 | 2,487.5 | -47.5 | -1.9 | 47,450 |
| 3/31 | 2,459.0 | 2,535.0 | 2,459.0 | 2,535.0 | +93.5 | +3.8 | 2,310 |
| 3/24 | 2,459.0 | 2,464.5 | 2,432.5 | 2,441.5 | 0 | 0.0 | 37,290 |
| 3/17 | 2,518.0 | 2,518.0 | 2,395.5 | 2,441.5 | -108.0 | -4.2 | 18,700 |
| 3/10 | 2,559.0 | 2,596.0 | 2,549.5 | 2,549.5 | +11.5 | +0.5 | 11,940 |
▶︎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
