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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,406 | 3,430 | 3,406 | 3,427 | +18 | +0.5% | 530 |
| 2024/03/04 | 3,341 | 3,420 | 3,341 | 3,409 | -1 | ±0% | 820 |
| 2024/03/01 | 3,380 | 3,410 | 3,380 | 3,410 | +57 | +1.7% | 4,960 |
| 2024/02/29 | 3,353 | 3,353 | 3,353 | 3,353 | -4 | -0.1% | 300 |
| 2024/02/28 | 3,356 | 3,357 | 3,356 | 3,357 | - | - | 120 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 3,350 | 3,369 | 3,350 | 3,369 | +31 | +0.9% | 80 |
| 2024/02/22 | 3,323 | 3,338 | 3,323 | 3,338 | - | - | 310 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 3,335 | 3,335 | 3,301 | 3,301 | - | - | 1,510 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 3,310 | 3,325 | 3,310 | 3,325 | +47 | +1.4% | 40 |
| 2024/02/15 | 3,278 | 3,278 | 3,270 | 3,278 | +1 | ±0% | 1,550 |
| 2024/02/14 | 3,273 | 3,277 | 3,260 | 3,277 | -31 | -0.9% | 1,040 |
| 2024/02/13 | 3,275 | 3,308 | 3,269 | 3,308 | +76 | +2.4% | 4,180 |
| 2024/02/09 | 3,229 | 3,232 | 3,229 | 3,232 | -8 | -0.2% | 6,020 |
| 2024/02/08 | 3,233 | 3,240 | 3,233 | 3,240 | +32 | +1% | 420 |
| 2024/02/07 | 3,209 | 3,209 | 3,200 | 3,208 | +18 | +0.6% | 120 |
| 2024/02/06 | 3,190 | 3,190 | 3,190 | 3,190 | -30 | -0.9% | 200 |
| 2024/02/05 | 3,220 | 3,220 | 3,220 | 3,220 | - | - | 130 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 3,184 | 3,185 | 3,184 | 3,185 | - | - | 2,480 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 3,194 | 3,194 | 3,194 | 3,194 | +24 | +0.8% | 20 |
| 2024/01/29 | 3,170 | 3,170 | 3,170 | 3,170 | +28 | +0.9% | 10 |
| 2024/01/26 | 3,170 | 3,170 | 3,142 | 3,142 | -46 | -1.4% | 210 |
| 2024/01/25 | 3,188 | 3,188 | 3,188 | 3,188 | -11 | -0.3% | 50 |
| 2024/01/24 | 3,192 | 3,199 | 3,192 | 3,199 | -21 | -0.7% | 910 |
| 2024/01/23 | 3,210 | 3,220 | 3,210 | 3,220 | +24 | +0.8% | 40 |
| 2024/01/22 | 3,194 | 3,200 | 3,194 | 3,196 | +30 | +0.9% | 1,810 |
| 2024/01/19 | 3,175 | 3,175 | 3,163 | 3,166 | +26 | +0.8% | 12,270 |
| 2024/01/18 | 3,144 | 3,144 | 3,140 | 3,140 | -55 | -1.7% | 7,580 |
| 2024/01/17 | 3,195 | 3,195 | 3,195 | 3,195 | +25 | +0.8% | 10 |
| 2024/01/16 | 3,170 | 3,170 | 3,170 | 3,170 | +20 | +0.6% | 40 |
| 2024/01/15 | 3,150 | 3,150 | 3,150 | 3,150 | +13 | +0.4% | 10 |
| 2024/01/12 | 3,150 | 3,170 | 3,137 | 3,137 | +9 | +0.3% | 380 |
| 2024/01/11 | 3,101 | 3,128 | 3,101 | 3,128 | +58 | +1.9% | 270 |
| 2024/01/10 | 3,047 | 3,070 | 3,045 | 3,070 | +49 | +1.6% | 100 |
| 2024/01/09 | 3,020 | 3,021 | 3,020 | 3,021 | -7 | -0.2% | 230 |
| 2024/01/05 | 3,008 | 3,028 | 3,008 | 3,028 | +28 | +0.9% | 1,160 |
| 2024/01/04 | 2,993.5 | 3,000 | 2,993.5 | 3,000 | - | - | 3,910 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 2,992.5 | 2,992.5 | 2,992.5 | 2,992.5 | +35 | +1.2% | 100 |
| 2023/12/26 | 2,960 | 2,960 | 2,950 | 2,957.5 | -1 | ±0% | 80 |
| 2023/12/25 | 2,968.5 | 2,968.5 | 2,958 | 2,958.5 | +7 | +0.2% | 10,010 |
| 2023/12/22 | 2,950 | 2,951.5 | 2,950 | 2,951.5 | +21.5 | +0.7% | 3,550 |
| 2023/12/21 | 2,930 | 2,930 | 2,930 | 2,930 | - | - | 20 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
