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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,640.0 | 2,681.0 | 2,590.0 | 2,590.0 | -25.5 | -1.0 | 15,280 |
| 12/30 | 2,598.0 | 2,620.5 | 2,591.5 | 2,615.5 | +17.0 | +0.7 | 190 |
| 12/24 | 2,561.0 | 2,602.0 | 2,542.0 | 2,598.5 | +10.0 | +0.4 | 24,160 |
| 12/17 | 2,594.5 | 2,625.0 | 2,566.0 | 2,588.5 | +17.5 | +0.7 | 23,070 |
| 12/10 | 2,546.5 | 2,608.0 | 2,545.0 | 2,571.0 | +38.0 | +1.5 | 660 |
| 12/3 | 2,539.5 | 2,566.5 | 2,501.0 | 2,533.0 | -51.0 | -2.0 | 18,520 |
| 11/26 | 2,640.0 | 2,654.0 | 2,578.0 | 2,584.0 | -68.0 | -2.6 | 19,330 |
| 11/19 | 2,659.0 | 2,677.0 | 2,631.0 | 2,652.0 | +11.0 | +0.4 | 570 |
| 11/12 | 2,649.0 | 2,650.0 | 2,602.0 | 2,641.0 | -8.0 | -0.3 | 900 |
| 11/5 | 2,638.0 | 2,666.0 | 2,635.0 | 2,649.0 | +72.0 | +2.8 | 1,520 |
| 10/29 | 2,565.0 | 2,610.0 | 2,565.0 | 2,577.0 | -23.0 | -0.9 | 760 |
| 10/22 | 2,604.0 | 2,628.0 | 2,600.0 | 2,600.0 | 0 | 0.0 | 160 |
| 10/15 | 2,534.0 | 2,600.0 | 2,534.0 | 2,600.0 | +55.0 | +2.2 | 2,730 |
| 10/8 | 2,577.0 | 2,577.0 | 2,475.0 | 2,545.0 | -6.0 | -0.2 | 19,040 |
| 10/1 | 2,679.0 | 2,683.0 | 2,550.0 | 2,551.0 | -107.0 | -4.0 | 13,490 |
| 9/24 | 2,623.0 | 2,660.0 | 2,620.0 | 2,658.0 | -15.0 | -0.6 | 270 |
| 9/17 | 2,656.0 | 2,696.0 | 2,654.0 | 2,673.0 | +17.0 | +0.6 | 1,150 |
| 9/10 | 2,599.0 | 2,656.0 | 2,599.0 | 2,656.0 | +87.0 | +3.4 | 1,010 |
| 9/3 | 2,470.0 | 2,573.0 | 2,470.0 | 2,569.0 | +106.0 | +4.3 | 3,150 |
| 8/27 | 2,427.0 | 2,464.0 | 2,427.0 | 2,463.0 | +71.0 | +3.0 | 210 |
| 8/20 | 2,471.0 | 2,471.0 | 2,392.0 | 2,392.0 | -90.0 | -3.6 | 540 |
| 8/13 | 2,444.0 | 2,489.0 | 2,444.0 | 2,482.0 | +50.0 | +2.1 | 870 |
| 8/6 | 2,440.0 | 2,456.0 | 2,432.0 | 2,432.0 | +22.0 | +0.9 | 190 |
| 7/30 | 2,438.0 | 2,452.0 | 2,410.0 | 2,410.0 | 0 | 0.0 | 3,170 |
| 7/21 | 2,412.0 | 2,426.0 | 2,385.0 | 2,410.0 | -39.0 | -1.6 | 2,180 |
| 7/16 | 2,462.0 | 2,493.0 | 2,449.0 | 2,449.0 | +37.0 | +1.5 | 5,420 |
| 7/9 | 2,490.0 | 2,499.0 | 2,396.0 | 2,412.0 | -72.0 | -2.9 | 1,440 |
| 7/2 | 2,507.0 | 2,507.0 | 2,469.0 | 2,484.0 | -13.0 | -0.5 | 1,750 |
| 6/25 | 2,443.0 | 2,500.0 | 2,416.0 | 2,497.0 | +4.0 | +0.2 | 9,290 |
| 6/18 | 2,505.0 | 2,528.0 | 2,493.0 | 2,493.0 | 0 | 0.0 | 690 |
▶︎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
