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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,511.0 | 2,550.0 | 2,468.5 | 2,491.0 | +0.5 | +0.0 | 176,130 |
| 7/29 | 2,497.5 | 2,502.0 | 2,490.5 | 2,490.5 | -23.5 | -0.9 | 7,450 |
| 7/22 | 2,441.5 | 2,514.0 | 2,441.5 | 2,514.0 | +97.0 | +4.0 | 25,850 |
| 7/15 | 2,450.0 | 2,460.0 | 2,417.0 | 2,417.0 | -18.0 | -0.7 | 4,720 |
| 7/8 | 2,417.0 | 2,435.0 | 2,384.0 | 2,435.0 | +45.0 | +1.9 | 24,860 |
| 7/1 | 2,429.0 | 2,435.5 | 2,390.0 | 2,390.0 | -13.5 | -0.6 | 10,380 |
| 6/24 | 2,400.0 | 2,426.0 | 2,361.0 | 2,403.5 | +8.5 | +0.4 | 3,900 |
| 6/17 | 2,498.5 | 2,498.5 | 2,375.0 | 2,395.0 | -164.0 | -6.4 | 136,110 |
| 6/10 | 2,523.0 | 2,573.0 | 2,523.0 | 2,559.0 | +39.0 | +1.6 | 22,540 |
| 6/3 | 2,487.0 | 2,522.5 | 2,487.0 | 2,520.0 | +66.0 | +2.7 | 520 |
| 5/27 | 2,458.0 | 2,473.5 | 2,428.0 | 2,454.0 | +30.0 | +1.2 | 410 |
| 5/20 | 2,442.0 | 2,456.0 | 2,406.0 | 2,424.0 | +32.0 | +1.3 | 3,230 |
| 5/13 | 2,469.5 | 2,469.5 | 2,387.0 | 2,392.0 | -83.0 | -3.4 | 10,780 |
| 5/6 | 2,472.5 | 2,482.5 | 2,468.0 | 2,475.0 | +6.5 | +0.3 | 230 |
| 4/28 | 2,449.5 | 2,468.5 | 2,408.0 | 2,468.5 | -16.0 | -0.6 | 100 |
| 4/22 | 2,443.5 | 2,484.5 | 2,442.5 | 2,484.5 | +17.5 | +0.7 | 30 |
| 4/15 | 2,451.0 | 2,481.0 | 2,451.0 | 2,467.0 | +5.0 | +0.2 | 1,410 |
| 4/8 | 2,534.5 | 2,561.5 | 2,452.0 | 2,462.0 | -63.0 | -2.5 | 440 |
| 4/1 | 2,555.0 | 2,563.0 | 2,520.0 | 2,525.0 | -30.0 | -1.2 | 690 |
| 3/25 | 2,468.0 | 2,574.0 | 2,468.0 | 2,555.0 | +108.5 | +4.4 | 5,710 |
| 3/18 | 2,324.5 | 2,446.5 | 2,314.5 | 2,446.5 | +150.5 | +6.6 | 60 |
| 3/11 | 2,315.0 | 2,347.0 | 2,265.0 | 2,296.0 | -69.0 | -2.9 | 3,870 |
| 3/4 | 2,403.0 | 2,410.0 | 2,350.0 | 2,365.0 | -38.0 | -1.6 | 1,080 |
| 2/25 | 2,430.0 | 2,438.0 | 2,367.0 | 2,403.0 | -61.0 | -2.5 | 970 |
| 2/18 | 2,489.0 | 2,489.0 | 2,446.5 | 2,464.0 | -75.0 | -3.0 | 4,430 |
| 2/10 | 2,480.5 | 2,539.0 | 2,479.5 | 2,539.0 | +60.0 | +2.4 | 1,000 |
| 2/4 | 2,485.0 | 2,514.0 | 2,470.0 | 2,479.0 | +35.5 | +1.5 | 1,260 |
| 1/28 | 2,480.5 | 2,510.0 | 2,388.0 | 2,443.5 | -34.5 | -1.4 | 6,240 |
| 1/21 | 2,536.5 | 2,536.5 | 2,467.5 | 2,478.0 | -94.0 | -3.7 | 7,700 |
| 1/14 | 2,590.0 | 2,620.5 | 2,572.0 | 2,572.0 | -18.0 | -0.7 | 27,620 |
▶︎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
