iFreeETF MSCI日本株人材設備投資指数の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/04/08 | 23,740 | 23,740 | 23,620 | 23,660 | -80 | -0.3% | 3 |
2021/04/07 | 23,770 | 23,770 | 23,740 | 23,740 | -80 | -0.3% | 2 |
2021/04/06 | 24,120 | 24,120 | 23,820 | 23,820 | -230 | -1% | 2 |
2021/04/05 | 24,090 | 24,090 | 24,020 | 24,050 | +70 | +0.3% | 5 |
2021/04/02 | 24,000 | 24,000 | 23,930 | 23,980 | +170 | +0.7% | 9 |
2021/04/01 | 24,000 | 24,000 | 23,810 | 23,810 | +50 | +0.2% | 30 |
2021/03/31 | 23,940 | 23,980 | 23,760 | 23,760 | - | - | 13 |
2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/26 | 23,720 | 23,780 | 23,720 | 23,780 | +400 | +1.7% | 4 |
2021/03/25 | 23,380 | 23,380 | 23,380 | 23,380 | +220 | +0.9% | 1 |
2021/03/24 | 23,400 | 23,400 | 23,160 | 23,160 | -700 | -2.9% | 10 |
2021/03/23 | 23,860 | 23,860 | 23,860 | 23,860 | +200 | +0.8% | 1 |
2021/03/22 | 23,730 | 23,730 | 23,660 | 23,660 | - | - | 3 |
2021/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/18 | 23,830 | 23,990 | 23,830 | 23,990 | +380 | +1.6% | 2 |
2021/03/17 | 23,590 | 23,610 | 23,590 | 23,610 | +150 | +0.6% | 11 |
2021/03/16 | 23,460 | 23,460 | 23,460 | 23,460 | +140 | +0.6% | 1 |
2021/03/15 | 23,320 | 23,320 | 23,320 | 23,320 | +110 | +0.5% | 2 |
2021/03/12 | 23,080 | 23,210 | 23,080 | 23,210 | +300 | +1.3% | 2 |
2021/03/11 | 22,910 | 22,910 | 22,910 | 22,910 | - | - | 1 |
2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/08 | 22,830 | 22,830 | 22,800 | 22,800 | +470 | +2.1% | 12 |
2021/03/05 | 22,410 | 22,410 | 22,330 | 22,330 | -170 | -0.8% | 3 |
2021/03/04 | 22,500 | 22,500 | 22,500 | 22,500 | - | - | 13 |
2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/02 | 23,100 | 23,100 | 22,860 | 22,860 | - | - | 3 |
2021/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/26 | 22,730 | 22,730 | 22,540 | 22,540 | -810 | -3.5% | 3 |
2021/02/25 | 23,380 | 23,380 | 23,350 | 23,350 | +140 | +0.6% | 2 |
2021/02/24 | 23,370 | 23,370 | 23,210 | 23,210 | -400 | -1.7% | 4 |
2021/02/22 | 23,660 | 23,660 | 23,610 | 23,610 | +190 | +0.8% | 5 |
2021/02/19 | 23,340 | 23,420 | 23,340 | 23,420 | - | - | 2 |
2021/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/17 | 23,830 | 23,830 | 23,830 | 23,830 | ±0 | ±0% | 1 |
2021/02/16 | 23,890 | 23,890 | 23,830 | 23,830 | - | - | 21 |
2021/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/08 | 22,920 | 23,210 | 22,920 | 23,200 | +340 | +1.5% | 39 |
2021/02/05 | 22,870 | 22,870 | 22,860 | 22,860 | - | - | 2 |
2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/02 | 22,370 | 22,370 | 22,370 | 22,370 | - | - | 1 |
2021/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/29 | 22,360 | 22,360 | 21,990 | 21,990 | -150 | -0.7% | 5 |
2021/01/28 | 22,140 | 22,140 | 22,140 | 22,140 | - | - | 1 |
2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
851~
900
件表示中 / 2046件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム