株価:2025/08/25 09:00
15分ディレイ
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 |
---|---|---|---|---|---|---|---|
2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/13 | 19,120 | 19,120 | 19,120 | 19,120 | -400 | -2% | 1 |
2018/11/12 | 19,440 | 19,520 | 19,440 | 19,520 | - | - | 12 |
2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/08 | 19,720 | 19,720 | 19,720 | 19,720 | - | - | 500 |
2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/02 | 19,190 | 19,190 | 19,190 | 19,190 | +40 | +0.2% | 2,000 |
2018/11/01 | 19,330 | 19,330 | 19,120 | 19,150 | -230 | -1.2% | 22,039 |
2018/10/31 | 19,180 | 19,380 | 19,080 | 19,380 | +480 | +2.5% | 1,953 |
2018/10/30 | 18,630 | 18,950 | 18,620 | 18,900 | +120 | +0.6% | 2,754 |
2018/10/29 | 18,730 | 18,780 | 18,730 | 18,780 | -100 | -0.5% | 1,001 |
2018/10/26 | 19,080 | 19,080 | 18,720 | 18,880 | -70 | -0.4% | 2,445 |
2018/10/25 | 18,950 | 18,950 | 18,950 | 18,950 | -490 | -2.5% | 1 |
2018/10/24 | 19,540 | 19,550 | 19,440 | 19,440 | -90 | -0.5% | 8,143 |
2018/10/23 | 19,530 | 19,530 | 19,530 | 19,530 | - | - | 2,500 |
2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/19 | 19,820 | 19,840 | 19,820 | 19,840 | - | - | 3 |
2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/17 | 20,210 | 20,230 | 20,200 | 20,200 | +390 | +2% | 33 |
2018/10/16 | 19,760 | 19,810 | 19,760 | 19,810 | +40 | +0.2% | 19 |
2018/10/15 | 20,890 | 20,890 | 19,770 | 19,770 | - | - | 3,173 |
2018/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/03 | 21,390 | 21,390 | 21,390 | 21,390 | -390 | -1.8% | 3 |
2018/10/02 | 21,700 | 21,780 | 21,700 | 21,780 | +230 | +1.1% | 500 |
2018/10/01 | 21,550 | 21,550 | 21,550 | 21,550 | -20 | -0.1% | 500 |
2018/09/28 | 21,510 | 21,620 | 21,470 | 21,570 | - | - | 313 |
2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/25 | 21,200 | 21,240 | 21,200 | 21,240 | +140 | +0.7% | 500 |
2018/09/21 | 21,030 | 21,100 | 21,030 | 21,100 | +100 | +0.5% | 1,001 |
2018/09/20 | 21,020 | 21,020 | 21,000 | 21,000 | +20 | +0.1% | 501 |
2018/09/19 | 20,980 | 20,980 | 20,980 | 20,980 | - | - | 500 |
2018/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
1651~
1700
件表示中 / 2266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