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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,501.5 | 2,538.5 | 2,498.0 | 2,538.0 | +45.0 | +1.8 | 36,580 |
| 2/24 | 2,511.0 | 2,511.0 | 2,475.5 | 2,493.0 | ー | ー | 4,750 |
| 2/17 | ー | ー | ー | 2,512.0 | ー | ー | 0 |
| 2/10 | 2,495.5 | 2,517.0 | 2,495.5 | 2,512.0 | +39.5 | +1.6 | 3,430 |
| 2/3 | 2,492.0 | 2,505.5 | 2,472.5 | 2,472.5 | -20.5 | -0.8 | 5,720 |
| 1/27 | 2,492.5 | 2,500.0 | 2,490.0 | 2,493.0 | +64.5 | +2.7 | 6,650 |
| 1/20 | 2,386.5 | 2,445.0 | 2,386.5 | 2,428.5 | +20.5 | +0.9 | 1,610 |
| 1/13 | 2,376.0 | 2,409.0 | 2,376.0 | 2,408.0 | +32.5 | +1.4 | 5,740 |
| 1/6 | 2,405.0 | 2,405.0 | 2,356.0 | 2,375.5 | -44.0 | -1.8 | 38,400 |
| 12/30 | 2,429.5 | 2,446.0 | 2,416.5 | 2,419.5 | -7.5 | -0.3 | 18,280 |
| 12/23 | 2,472.5 | 2,472.5 | 2,423.0 | 2,427.0 | -68.0 | -2.7 | 17,710 |
| 12/16 | 2,523.5 | 2,530.0 | 2,495.0 | 2,495.0 | -10.0 | -0.4 | 2,530 |
| 12/9 | 2,488.0 | 2,505.0 | 2,469.0 | 2,505.0 | -22.0 | -0.9 | 16,470 |
| 12/2 | 2,570.0 | 2,570.0 | 2,525.0 | 2,527.0 | -45.0 | -1.8 | 240 |
| 11/25 | 2,521.0 | 2,572.0 | 2,512.5 | 2,572.0 | +55.0 | +2.2 | 3,220 |
| 11/18 | 2,522.0 | 2,522.0 | 2,499.5 | 2,517.0 | -9.0 | -0.4 | 510 |
| 11/11 | 2,468.0 | 2,526.0 | 2,466.5 | 2,526.0 | +55.5 | +2.3 | 530 |
| 11/4 | 2,449.0 | 2,470.5 | 2,449.0 | 2,470.5 | +50.5 | +2.1 | 30 |
| 10/28 | 2,415.5 | 2,461.0 | 2,415.5 | 2,420.0 | +1.5 | +0.1 | 2,600 |
| 10/21 | 2,417.5 | 2,423.0 | 2,417.5 | 2,418.5 | -17.5 | -0.7 | 10,040 |
| 10/14 | 2,387.5 | 2,436.0 | 2,375.0 | 2,436.0 | -9.5 | -0.4 | 390 |
| 10/7 | 2,353.5 | 2,445.5 | 2,353.5 | 2,445.5 | +102.5 | +4.4 | 15,190 |
| 9/30 | 2,392.0 | 2,392.0 | 2,342.0 | 2,343.0 | -73.0 | -3.0 | 780 |
| 9/22 | 2,477.0 | 2,477.0 | 2,416.0 | 2,416.0 | -47.5 | -1.9 | 40 |
| 9/16 | 2,519.0 | 2,521.5 | 2,463.5 | 2,463.5 | -24.5 | -1.0 | 14,220 |
| 9/9 | 2,451.0 | 2,488.0 | 2,430.0 | 2,488.0 | +29.0 | +1.2 | 26,890 |
| 9/2 | 2,477.0 | 2,499.0 | 2,449.0 | 2,459.0 | -68.0 | -2.7 | 74,840 |
| 8/26 | 2,523.0 | 2,528.5 | 2,508.0 | 2,527.0 | -22.0 | -0.9 | 21,120 |
| 8/19 | 2,525.0 | 2,555.5 | 2,525.0 | 2,549.0 | +38.5 | +1.5 | 7,860 |
| 8/12 | 2,483.5 | 2,512.0 | 2,460.0 | 2,510.5 | +19.5 | +0.8 | 10,700 |
▶︎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
