3,629
±0 (0.00%)
株価：2025/06/18 12:38
15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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 2,312 | 2,312 | 2,296 | 2,296 | -46 | -2% | 1,030 |
| 2022/03/10 | 2,322 | 2,347 | 2,322 | 2,342 | +76 | +3.4% | 2,040 |
| 2022/03/09 | 2,265 | 2,284.5 | 2,265 | 2,266 | -2.5 | -0.1% | 180 |
| 2022/03/08 | 2,272.5 | 2,284 | 2,268.5 | 2,268.5 | -16.5 | -0.7% | 330 |
| 2022/03/07 | 2,315 | 2,315 | 2,285 | 2,285 | -80 | -3.4% | 290 |
| 2022/03/04 | 2,385 | 2,385 | 2,350 | 2,365 | -45 | -1.9% | 1,050 |
| 2022/03/03 | 2,410 | 2,410 | 2,410 | 2,410 | +24.5 | +1% | 10 |
| 2022/03/02 | 2,403 | 2,403 | 2,385.5 | 2,385.5 | - | - | 20 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 2,400 | 2,403 | 2,398.5 | 2,403 | +24 | +1% | 160 |
| 2022/02/24 | 2,386.5 | 2,405 | 2,367 | 2,379 | -30 | -1.2% | 520 |
| 2022/02/22 | 2,404 | 2,411 | 2,400 | 2,409 | -27.5 | -1.1% | 220 |
| 2022/02/21 | 2,430 | 2,438 | 2,430 | 2,436.5 | -27.5 | -1.1% | 70 |
| 2022/02/18 | 2,449.5 | 2,464 | 2,449.5 | 2,464 | -3 | -0.1% | 70 |
| 2022/02/17 | 2,474 | 2,474 | 2,467 | 2,467 | - | - | 120 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/15 | 2,475 | 2,475 | 2,446.5 | 2,446.5 | -32.5 | -1.3% | 110 |
| 2022/02/14 | 2,489 | 2,489 | 2,479 | 2,479 | -60 | -2.4% | 4,130 |
| 2022/02/10 | 2,539 | 2,539 | 2,539 | 2,539 | +19 | +0.8% | 380 |
| 2022/02/09 | 2,520 | 2,520 | 2,520 | 2,520 | +12.5 | +0.5% | 10 |
| 2022/02/08 | 2,509.5 | 2,509.5 | 2,507.5 | 2,507.5 | +17.5 | +0.7% | 360 |
| 2022/02/07 | 2,480.5 | 2,490 | 2,479.5 | 2,490 | +11 | +0.4% | 250 |
| 2022/02/04 | 2,485.5 | 2,485.5 | 2,479 | 2,479 | - | - | 1,010 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 2,490 | 2,514 | 2,490 | 2,514 | +44 | +1.8% | 210 |
| 2022/02/01 | 2,485 | 2,485 | 2,470 | 2,470 | - | - | 40 |
| 2022/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/28 | 2,417.5 | 2,443.5 | 2,417 | 2,443.5 | +47 | +2% | 550 |
| 2022/01/27 | 2,442 | 2,442 | 2,388 | 2,396.5 | -65.5 | -2.7% | 2,390 |
| 2022/01/26 | 2,462 | 2,462 | 2,462 | 2,462 | +2 | +0.1% | 50 |
| 2022/01/25 | 2,500.5 | 2,500.5 | 2,450 | 2,460 | -50 | -2% | 3,080 |
| 2022/01/24 | 2,480.5 | 2,510 | 2,480.5 | 2,510 | +32 | +1.3% | 170 |
| 2022/01/21 | 2,479.5 | 2,480 | 2,467.5 | 2,478 | -44 | -1.7% | 1,330 |
| 2022/01/20 | 2,489 | 2,522 | 2,489 | 2,522 | +24 | +1% | 4,110 |
| 2022/01/19 | 2,536.5 | 2,536.5 | 2,491.5 | 2,498 | - | - | 2,260 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 2,572 | 2,572 | 2,572 | 2,572 | -42 | -1.6% | 210 |
| 2022/01/13 | 2,609.5 | 2,614 | 2,607 | 2,614 | -4 | -0.2% | 60 |
| 2022/01/12 | 2,603 | 2,620.5 | 2,603 | 2,618 | +40 | +1.6% | 2,140 |
| 2022/01/11 | 2,590 | 2,590 | 2,578 | 2,578 | -12 | -0.5% | 25,210 |
| 2022/01/07 | 2,613 | 2,620 | 2,590 | 2,590 | -9.5 | -0.4% | 70 |
| 2022/01/06 | 2,623 | 2,645 | 2,599.5 | 2,599.5 | -75.5 | -2.8% | 12,460 |
| 2022/01/05 | 2,681 | 2,681 | 2,675 | 2,675 | +14 | +0.5% | 570 |
| 2022/01/04 | 2,640 | 2,661 | 2,640 | 2,661 | +45.5 | +1.7% | 2,180 |
| 2021/12/30 | 2,607 | 2,615.5 | 2,598 | 2,615.5 | +5.5 | +0.2% | 60 |
| 2021/12/29 | 2,620.5 | 2,620.5 | 2,610 | 2,610 | -9 | -0.3% | 70 |
| 2021/12/28 | 2,610.5 | 2,619.5 | 2,610.5 | 2,619 | +27.5 | +1.1% | 30 |
| 2021/12/27 | 2,598 | 2,598 | 2,591.5 | 2,591.5 | -7 | -0.3% | 30 |
801～
850
件表示中 / 1886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
