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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 20,970 | 20,970 | 20,970 | 20,970 | -40 | -0.2% | 1 |
| 2017/12/01 | 21,010 | 21,010 | 21,010 | 21,010 | +40 | +0.2% | 10 |
| 2017/11/30 | 20,820 | 20,990 | 20,820 | 20,970 | - | - | 34 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 20,850 | 20,850 | 20,850 | 20,850 | - | - | 10 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 20,620 | 20,620 | 20,620 | 20,620 | -60 | -0.3% | 6 |
| 2017/11/17 | 20,680 | 20,680 | 20,680 | 20,680 | - | - | 10 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 20,730 | 20,730 | 20,730 | 20,730 | - | - | 2 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 20,860 | 20,860 | 20,860 | 20,860 | -280 | -1.3% | 1 |
| 2017/11/10 | 20,780 | 21,140 | 20,780 | 21,140 | -80 | -0.4% | 30 |
| 2017/11/09 | 21,410 | 21,560 | 21,220 | 21,220 | -10 | ±0% | 44 |
| 2017/11/08 | 21,220 | 21,240 | 21,220 | 21,230 | - | - | 16 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 21,000 | 21,000 | 21,000 | 21,000 | +20 | +0.1% | 1 |
| 2017/11/02 | 21,050 | 21,050 | 20,980 | 20,980 | -10 | ±0% | 2 |
| 2017/11/01 | 20,950 | 20,990 | 20,940 | 20,990 | +200 | +1% | 128 |
| 2017/10/31 | 20,770 | 20,790 | 20,710 | 20,790 | -160 | -0.8% | 30 |
| 2017/10/30 | 20,950 | 20,950 | 20,950 | 20,950 | - | - | 110 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 20,630 | 20,630 | 20,630 | 20,630 | -20 | -0.1% | 4 |
| 2017/10/25 | 20,810 | 20,830 | 20,650 | 20,650 | -50 | -0.2% | 26 |
| 2017/10/24 | 20,650 | 20,700 | 20,650 | 20,700 | - | - | 45 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 20,450 | 20,500 | 20,410 | 20,500 | +60 | +0.3% | 9 |
| 2017/10/19 | 20,410 | 20,440 | 20,410 | 20,440 | +40 | +0.2% | 2 |
| 2017/10/18 | 20,370 | 20,400 | 20,370 | 20,400 | - | - | 23 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 20,100 | 20,100 | 20,100 | 20,100 | - | - | 10 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 19,950 | 19,980 | 19,950 | 19,980 | +90 | +0.5% | 14 |
| 2017/10/10 | 19,890 | 19,890 | 19,890 | 19,890 | - | - | 1 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 19,780 | 19,800 | 19,770 | 19,770 | - | - | 7 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/02 | 19,660 | 19,660 | 19,620 | 19,620 | -40 | -0.2% | 9 |
| 2017/09/29 | 19,570 | 19,660 | 19,570 | 19,660 | +90 | +0.5% | 4 |
| 2017/09/28 | 19,570 | 19,570 | 19,570 | 19,570 | +70 | +0.4% | 1 |
| 2017/09/27 | 19,500 | 19,510 | 19,500 | 19,500 | +50 | +0.3% | 5 |
| 2017/09/26 | 19,420 | 19,450 | 19,420 | 19,450 | -20 | -0.1% | 6 |
| 2017/09/25 | 19,470 | 19,470 | 19,470 | 19,470 | +90 | +0.5% | 1 |
| 2017/09/22 | 19,360 | 19,380 | 19,360 | 19,380 | - | - | 5 |
| 2017/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
件表示中 / 1982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
