3,545
+33 (+0.94%)
株価：2024/05/20 13:16
20分ディレイ
ｉＦｒｅｅＥＴＦ ＭＳＣＩジャパンＥＳＧセレクト・リーダーズ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,520 | 3,545 | 3,520 | 3,545 | +33 | +0.9% | 50 |
| 2024/05/17 | 3,495 | 3,512 | 3,495 | 3,512 | +18 | +0.5% | 1,100 |
| 2024/05/16 | 3,490 | 3,494 | 3,490 | 3,494 | -6 | -0.2% | 110 |
| 2024/05/15 | 3,500 | 3,500 | 3,500 | 3,500 | +52 | +1.5% | 10 |
| 2024/05/14 | 3,475 | 3,475 | 3,448 | 3,448 | - | - | 270 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 3,454 | 3,488 | 3,454 | 3,461 | +2 | +0.1% | 250 |
| 2024/05/09 | 3,459 | 3,459 | 3,459 | 3,459 | - | - | 110 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 3,492 | 3,495 | 3,492 | 3,495 | +24 | +0.7% | 1,320 |
| 2024/05/02 | 3,463 | 3,471 | 3,463 | 3,471 | -7 | -0.2% | 60 |
| 2024/05/01 | 3,478 | 3,478 | 3,478 | 3,478 | -2 | -0.1% | 2,540 |
| 2024/04/30 | 3,491 | 3,491 | 3,480 | 3,480 | +67 | +2% | 70 |
| 2024/04/26 | 3,414 | 3,414 | 3,413 | 3,413 | - | - | 90 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 3,420 | 3,420 | 3,420 | 3,420 | +41 | +1.2% | 70 |
| 2024/04/23 | 3,379 | 3,379 | 3,379 | 3,379 | -7 | -0.2% | 20 |
| 2024/04/22 | 3,386 | 3,386 | 3,386 | 3,386 | +41 | +1.2% | 10 |
| 2024/04/19 | 3,371 | 3,371 | 3,344 | 3,345 | -51 | -1.5% | 660 |
| 2024/04/18 | 3,396 | 3,396 | 3,396 | 3,396 | - | - | 10 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 3,454 | 3,454 | 3,439 | 3,439 | - | - | 20 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 3,513 | 3,513 | 3,513 | 3,513 | +23 | +0.7% | 40 |
| 2024/04/11 | 3,490 | 3,490 | 3,490 | 3,490 | -4 | -0.1% | 10 |
| 2024/04/10 | 3,506 | 3,506 | 3,494 | 3,494 | ±0 | ±0% | 50 |
| 2024/04/09 | 3,496 | 3,496 | 3,494 | 3,494 | +24 | +0.7% | 70 |
| 2024/04/08 | 3,480 | 3,480 | 3,470 | 3,470 | +24 | +0.7% | 50 |
| 2024/04/05 | 3,450 | 3,450 | 3,434 | 3,446 | -40 | -1.1% | 1,520 |
| 2024/04/04 | 3,502 | 3,502 | 3,486 | 3,486 | +35 | +1% | 90 |
| 2024/04/03 | 3,456 | 3,461 | 3,451 | 3,451 | -38 | -1.1% | 1,450 |
| 2024/04/02 | 3,490 | 3,490 | 3,489 | 3,489 | +14 | +0.4% | 120 |
| 2024/04/01 | 3,528 | 3,528 | 3,460 | 3,475 | -53 | -1.5% | 4,480 |
| 2024/03/29 | 3,528 | 3,528 | 3,528 | 3,528 | +25 | +0.7% | 10 |
| 2024/03/28 | 3,503 | 3,503 | 3,503 | 3,503 | -43 | -1.2% | 100 |
| 2024/03/27 | 3,527 | 3,546 | 3,527 | 3,546 | +46 | +1.3% | 630 |
| 2024/03/26 | 3,500 | 3,500 | 3,500 | 3,500 | -10 | -0.3% | 10 |
| 2024/03/25 | 3,510 | 3,510 | 3,510 | 3,510 | -33 | -0.9% | 150 |
| 2024/03/22 | 3,540 | 3,543 | 3,540 | 3,543 | +23 | +0.7% | 600 |
| 2024/03/21 | 3,510 | 3,520 | 3,510 | 3,520 | +59 | +1.7% | 140 |
| 2024/03/19 | 3,432 | 3,461 | 3,432 | 3,461 | +51 | +1.5% | 60 |
| 2024/03/18 | 3,385 | 3,410 | 3,385 | 3,410 | +53 | +1.6% | 80 |
| 2024/03/15 | 3,357 | 3,357 | 3,357 | 3,357 | - | - | 10 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 3,300 | 3,363 | 3,300 | 3,357 | -72 | -2.1% | 9,670 |
| 2024/03/08 | 3,420 | 3,429 | 3,420 | 3,429 | +6 | +0.2% | 110 |
| 2024/03/07 | 3,460 | 3,460 | 3,423 | 3,423 | -13 | -0.4% | 30 |
| 2024/03/06 | 3,435 | 3,440 | 3,435 | 3,436 | +9 | +0.3% | 3,270 |
1～
50
件表示中 / 1621件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
