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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 15,170 | 15,170 | 15,100 | 15,130 | +30 | +0.2% | 9 |
| 2016/06/30 | 15,160 | 15,240 | 15,040 | 15,100 | +100 | +0.7% | 3,069 |
| 2016/06/29 | 15,000 | 15,000 | 15,000 | 15,000 | +410 | +2.8% | 1 |
| 2016/06/28 | 14,620 | 14,620 | 14,480 | 14,590 | -190 | -1.3% | 1,152 |
| 2016/06/27 | 14,600 | 14,780 | 14,600 | 14,780 | +290 | +2% | 1,164 |
| 2016/06/24 | 15,520 | 15,520 | 14,370 | 14,490 | -1,160 | -7.4% | 5,665 |
| 2016/06/23 | 15,560 | 15,650 | 15,560 | 15,650 | +150 | +1% | 12 |
| 2016/06/22 | 15,500 | 15,500 | 15,490 | 15,500 | -100 | -0.6% | 83 |
| 2016/06/21 | 15,310 | 15,600 | 15,310 | 15,600 | +190 | +1.2% | 1,026 |
| 2016/06/20 | 15,280 | 15,410 | 15,280 | 15,410 | +350 | +2.3% | 53 |
| 2016/06/17 | 15,110 | 15,150 | 15,060 | 15,060 | +160 | +1.1% | 4,046 |
| 2016/06/16 | 15,250 | 15,260 | 14,870 | 14,900 | -430 | -2.8% | 12,526 |
| 2016/06/15 | 15,330 | 15,330 | 15,330 | 15,330 | +30 | +0.2% | 15 |
| 2016/06/14 | 15,290 | 15,440 | 15,160 | 15,300 | -110 | -0.7% | 2,819 |
| 2016/06/13 | 15,610 | 15,620 | 15,410 | 15,410 | -410 | -2.6% | 7,792 |
| 2016/06/10 | 15,960 | 15,960 | 15,800 | 15,820 | -80 | -0.5% | 3,132 |
| 2016/06/09 | 16,050 | 16,050 | 15,900 | 15,900 | -200 | -1.2% | 2,587 |
| 2016/06/08 | 16,040 | 16,100 | 15,980 | 16,100 | +90 | +0.6% | 110 |
| 2016/06/07 | 15,990 | 16,020 | 15,940 | 16,010 | +90 | +0.6% | 180 |
| 2016/06/06 | 15,680 | 15,920 | 15,680 | 15,920 | -60 | -0.4% | 11,600 |
| 2016/06/03 | 15,990 | 16,060 | 15,920 | 15,980 | +30 | +0.2% | 1,641 |
| 2016/06/02 | 16,180 | 16,180 | 15,950 | 15,950 | -330 | -2% | 3,556 |
| 2016/06/01 | 16,420 | 16,460 | 16,250 | 16,280 | -240 | -1.5% | 415 |
| 2016/05/31 | 16,320 | 16,530 | 16,270 | 16,520 | +170 | +1% | 157 |
| 2016/05/30 | 16,230 | 16,350 | 16,200 | 16,350 | +180 | +1.1% | 305 |
| 2016/05/27 | 16,160 | 16,190 | 16,130 | 16,170 | +100 | +0.6% | 121 |
| 2016/05/26 | 16,240 | 16,260 | 16,070 | 16,070 | -10 | -0.1% | 959 |
| 2016/05/25 | 16,170 | 16,190 | 16,080 | 16,080 | +170 | +1.1% | 175 |
| 2016/05/24 | 16,000 | 16,000 | 15,910 | 15,910 | -160 | -1% | 2,696 |
| 2016/05/23 | 16,050 | 16,080 | 15,850 | 16,070 | -80 | -0.5% | 2,238 |
| 2016/05/20 | 16,040 | 16,150 | 15,990 | 16,150 | +70 | +0.4% | 4,858 |
| 2016/05/19 | 16,250 | 16,260 | 16,010 | 16,080 | - | - | 11,977 |
1951～
1982
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
