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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,836 | 2,836 | 2,801 | 2,801 | -67.5 | -2.4% | 100 |
2023/10/03 | 2,900.5 | 2,900.5 | 2,868.5 | 2,868.5 | -54.5 | -1.9% | 30 |
2023/10/02 | 2,955 | 2,955 | 2,921.5 | 2,923 | - | - | 4,500 |
2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/28 | 2,968 | 2,968 | 2,968 | 2,968 | +5 | +0.2% | 60 |
2023/09/27 | 2,946.5 | 2,963 | 2,946.5 | 2,963 | -26 | -0.9% | 210 |
2023/09/26 | 2,989 | 2,989 | 2,989 | 2,989 | - | - | 10 |
2023/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/22 | 2,966 | 2,975 | 2,963 | 2,975 | - | - | 2,880 |
2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/19 | 3,030 | 3,036 | 3,030 | 3,036 | -17 | -0.6% | 1,970 |
2023/09/15 | 3,042 | 3,053 | 3,042 | 3,053 | +43 | +1.4% | 3,430 |
2023/09/14 | 3,010 | 3,010 | 3,010 | 3,010 | - | - | 100 |
2023/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/12 | 2,978.5 | 2,978.5 | 2,978.5 | 2,978.5 | +29.5 | +1% | 10 |
2023/09/11 | 2,949.5 | 2,950 | 2,949 | 2,949 | -14 | -0.5% | 5,300 |
2023/09/08 | 2,959 | 2,982 | 2,959 | 2,963 | -22.5 | -0.8% | 780 |
2023/09/07 | 3,000 | 3,009 | 2,985.5 | 2,985.5 | -13 | -0.4% | 1,940 |
2023/09/06 | 2,984 | 3,003 | 2,984 | 2,998.5 | - | - | 4,050 |
2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/04 | 2,951 | 2,962 | 2,951 | 2,962 | +22 | +0.7% | 160 |
2023/09/01 | 2,935 | 2,949.5 | 2,935 | 2,940 | +25 | +0.9% | 3,730 |
2023/08/31 | 2,915 | 2,915 | 2,915 | 2,915 | +28.5 | +1% | 170 |
2023/08/30 | 2,898 | 2,898 | 2,886.5 | 2,886.5 | -2 | -0.1% | 20 |
2023/08/29 | 2,888.5 | 2,888.5 | 2,888.5 | 2,888.5 | +20 | +0.7% | 60 |
2023/08/28 | 2,868.5 | 2,868.5 | 2,868.5 | 2,868.5 | - | - | 1,500 |
2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/24 | 2,860 | 2,864.5 | 2,858.5 | 2,864.5 | - | - | 3,240 |
2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/22 | 2,819.5 | 2,829.5 | 2,819.5 | 2,829.5 | +22.5 | +0.8% | 510 |
2023/08/21 | 2,813 | 2,814 | 2,803 | 2,807 | +5.5 | +0.2% | 5,330 |
2023/08/18 | 2,792 | 2,801.5 | 2,792 | 2,801.5 | +7.5 | +0.3% | 460 |
2023/08/17 | 2,825.5 | 2,825.5 | 2,794 | 2,794 | -51 | -1.8% | 280 |
2023/08/16 | 2,845 | 2,845 | 2,845 | 2,845 | -26.5 | -0.9% | 200 |
2023/08/15 | 2,872.5 | 2,872.5 | 2,871.5 | 2,871.5 | -13.5 | -0.5% | 1,780 |
2023/08/14 | 2,885 | 2,885 | 2,885 | 2,885 | +7.5 | +0.3% | 10 |
2023/08/10 | 2,842 | 2,877.5 | 2,842 | 2,877.5 | - | - | 1,480 |
2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/08 | 2,887 | 2,887 | 2,873 | 2,881 | +17 | +0.6% | 50 |
2023/08/07 | 2,864.5 | 2,864.5 | 2,864 | 2,864 | +14.5 | +0.5% | 4,970 |
2023/08/04 | 2,853.5 | 2,853.5 | 2,849.5 | 2,849.5 | -8.5 | -0.3% | 1,690 |
2023/08/03 | 2,868 | 2,868 | 2,850 | 2,858 | -28 | -1% | 2,400 |
2023/08/02 | 2,899 | 2,899 | 2,886 | 2,886 | -43 | -1.5% | 3,500 |
2023/08/01 | 2,915.5 | 2,929 | 2,915.5 | 2,929 | +16.5 | +0.6% | 130 |
2023/07/31 | 2,907 | 2,912.5 | 2,895.5 | 2,912.5 | +72.5 | +2.6% | 2,230 |
2023/07/28 | 2,840 | 2,840 | 2,840 | 2,840 | -28 | -1% | 10 |
2023/07/27 | 2,851 | 2,868 | 2,851 | 2,868 | +14.5 | +0.5% | 3,640 |
2023/07/26 | 2,861 | 2,861 | 2,853.5 | 2,853.5 | +3.5 | +0.1% | 220 |
2023/07/25 | 2,859 | 2,859 | 2,848 | 2,850 | -5.5 | -0.2% | 2,200 |
151~
200
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