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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,514.0 | 2,515.0 | 2,487.0 | 2,493.0 | -7.0 | -0.3 | 980 |
| 6/4 | 2,473.0 | 2,500.0 | 2,443.0 | 2,500.0 | +26.0 | +1.1 | 1,460 |
| 5/28 | 2,433.0 | 2,481.0 | 2,427.0 | 2,474.0 | +56.0 | +2.3 | 1,740 |
| 5/21 | 2,414.0 | 2,426.0 | 2,392.0 | 2,418.0 | +21.0 | +0.9 | 610 |
| 5/14 | 2,442.0 | 2,475.0 | 2,350.0 | 2,397.0 | -42.0 | -1.7 | 11,970 |
| 5/7 | 2,442.0 | 2,453.0 | 2,439.0 | 2,439.0 | +33.0 | +1.4 | 510 |
| 4/30 | 2,443.0 | 2,443.0 | 2,406.0 | 2,406.0 | -26.0 | -1.1 | 9,630 |
| 4/23 | 2,480.0 | 2,480.0 | 2,385.0 | 2,432.0 | -49.0 | -2.0 | 6,130 |
| 4/16 | 2,497.0 | 2,497.0 | 2,473.0 | 2,481.0 | -16.0 | -0.6 | 1,610 |
| 4/9 | 2,526.0 | 2,536.0 | 2,478.0 | 2,497.0 | -15.0 | -0.6 | 10,320 |
| 4/2 | 2,520.0 | 2,526.0 | 2,486.0 | 2,512.0 | +23.0 | +0.9 | 6,190 |
| 3/26 | 2,501.0 | 2,503.0 | 2,420.0 | 2,489.0 | -38.0 | -1.5 | 9,340 |
| 3/19 | 2,450.0 | 2,530.0 | 2,449.0 | 2,527.0 | +89.0 | +3.7 | 9,570 |
| 3/12 | 2,413.0 | 2,441.0 | 2,377.0 | 2,438.0 | +55.0 | +2.3 | 7,130 |
| 3/5 | 2,403.0 | 2,411.0 | 2,344.0 | 2,383.0 | +18.0 | +0.8 | 22,020 |
| 2/26 | 2,482.0 | 2,490.0 | 2,365.0 | 2,365.0 | -99.0 | -4.0 | 27,690 |
| 2/19 | 2,484.0 | 2,518.0 | 2,450.0 | 2,464.0 | +5.0 | +0.2 | 7,270 |
| 2/12 | 2,421.0 | 2,472.0 | 2,421.0 | 2,459.0 | +53.0 | +2.2 | 790 |
| 2/5 | 2,297.0 | 2,414.0 | 2,297.0 | 2,406.0 | +88.0 | +3.8 | 7,780 |
| 1/29 | 2,387.0 | 2,387.0 | 2,310.0 | 2,318.0 | -61.0 | -2.6 | 1,200 |
| 1/22 | 2,375.0 | 2,392.0 | 2,365.0 | 2,379.0 | -11.0 | -0.5 | 3,010 |
| 1/15 | 2,372.0 | 2,405.0 | 2,372.0 | 2,390.0 | +16.0 | +0.7 | 3,100 |
| 1/8 | 2,353.0 | 2,375.0 | 2,317.0 | 2,374.0 | +32.0 | +1.4 | 9,540 |
| 12/30 | 2,287.0 | 2,358.0 | 2,287.0 | 2,342.0 | +55.0 | +2.4 | 51,970 |
| 12/25 | 2,295.0 | 2,295.0 | 2,258.0 | 2,287.0 | 0 | 0.0 | 1,250 |
| 12/18 | 2,276.0 | 2,300.0 | 2,276.0 | 2,287.0 | +24.0 | +1.1 | 1,090 |
| 12/11 | 2,274.0 | 2,275.0 | 2,252.0 | 2,263.0 | -6.0 | -0.3 | 9,240 |
| 12/4 | 2,289.0 | 2,289.0 | 2,260.0 | 2,269.0 | -18.0 | -0.8 | 2,170 |
| 11/27 | 2,252.0 | 2,292.0 | 2,252.0 | 2,287.0 | +75.0 | +3.4 | 1,100 |
| 11/20 | 2,206.0 | 2,242.0 | 2,200.0 | 2,212.0 | +30.0 | +1.4 | 1,070 |
▶︎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
