3,160
-159 (-4.79%)
株価：2025/04/04 13:55
15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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,249 | 3,256 | 3,160 | 3,160 | -159 | -4.8% | 150 |
| 2025/04/03 | 3,274 | 3,325 | 3,274 | 3,319 | -95 | -2.8% | 5,660 |
| 2025/04/02 | 3,414 | 3,414 | 3,414 | 3,414 | -35 | -1% | 100 |
| 2025/04/01 | 3,476 | 3,476 | 3,449 | 3,449 | -3 | -0.1% | 3,480 |
| 2025/03/31 | 3,495 | 3,495 | 3,449 | 3,452 | -113 | -3.2% | 11,410 |
| 2025/03/28 | 3,562 | 3,565 | 3,561 | 3,565 | -26 | -0.7% | 3,000 |
| 2025/03/27 | 3,583 | 3,591 | 3,576 | 3,591 | -24 | -0.7% | 1,700 |
| 2025/03/26 | 3,602 | 3,615 | 3,602 | 3,615 | +31 | +0.9% | 200 |
| 2025/03/25 | 3,586 | 3,586 | 3,583 | 3,584 | - | - | 200 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 3,570 | 3,610 | 3,570 | 3,610 | +16 | +0.4% | 280 |
| 2025/03/19 | 3,594 | 3,610 | 3,594 | 3,594 | +17 | +0.5% | 1,880 |
| 2025/03/18 | 3,583 | 3,586 | 3,576 | 3,577 | +49 | +1.4% | 3,580 |
| 2025/03/17 | 3,527 | 3,528 | 3,527 | 3,528 | - | - | 400 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 3,496 | 3,496 | 3,460 | 3,460 | -1 | ±0% | 6,230 |
| 2025/03/12 | 3,460 | 3,467 | 3,460 | 3,461 | +67 | +2% | 7,950 |
| 2025/03/11 | 3,421 | 3,421 | 3,368 | 3,394 | -85 | -2.4% | 310 |
| 2025/03/10 | 3,485 | 3,493 | 3,474 | 3,479 | -19 | -0.5% | 4,520 |
| 2025/03/07 | 3,498 | 3,498 | 3,498 | 3,498 | -57 | -1.6% | 100 |
| 2025/03/06 | 3,548 | 3,555 | 3,548 | 3,555 | +47 | +1.3% | 510 |
| 2025/03/05 | 3,505 | 3,508 | 3,501 | 3,508 | - | - | 2,600 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 3,528 | 3,538 | 3,528 | 3,536 | +64 | +1.8% | 7,360 |
| 2025/02/28 | 3,474 | 3,477 | 3,457 | 3,472 | -68 | -1.9% | 3,100 |
| 2025/02/27 | 3,525 | 3,540 | 3,525 | 3,540 | +43 | +1.2% | 2,020 |
| 2025/02/26 | 3,491 | 3,499 | 3,491 | 3,497 | -18 | -0.5% | 10,110 |
| 2025/02/25 | 3,487 | 3,516 | 3,487 | 3,515 | -25 | -0.7% | 360 |
| 2025/02/21 | 3,539 | 3,552 | 3,532 | 3,540 | -2 | -0.1% | 1,360 |
| 2025/02/20 | 3,574 | 3,574 | 3,542 | 3,542 | -33 | -0.9% | 360 |
| 2025/02/19 | 3,598 | 3,598 | 3,575 | 3,575 | -39 | -1.1% | 690 |
| 2025/02/18 | 3,606 | 3,614 | 3,600 | 3,614 | +43 | +1.2% | 430 |
| 2025/02/17 | 3,571 | 3,571 | 3,571 | 3,571 | -5 | -0.1% | 10 |
| 2025/02/14 | 3,581 | 3,612 | 3,576 | 3,576 | -5 | -0.1% | 11,750 |
| 2025/02/13 | 3,572 | 3,581 | 3,572 | 3,581 | - | - | 210 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 3,534 | 3,537 | 3,534 | 3,537 | -15 | -0.4% | 20 |
| 2025/02/07 | 3,555 | 3,555 | 3,552 | 3,552 | -29 | -0.8% | 190 |
| 2025/02/06 | 3,602 | 3,602 | 3,581 | 3,581 | +10 | +0.3% | 200 |
| 2025/02/05 | 3,592 | 3,592 | 3,571 | 3,571 | - | - | 200 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 3,559 | 3,559 | 3,511 | 3,533 | -92 | -2.5% | 17,140 |
| 2025/01/31 | 3,605 | 3,625 | 3,605 | 3,625 | - | - | 110 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 3,577 | 3,577 | 3,577 | 3,577 | - | - | 30 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 3,590 | 3,590 | 3,590 | 3,590 | +14 | +0.4% | 10 |
| 2025/01/23 | 3,576 | 3,576 | 3,576 | 3,576 | +31 | +0.9% | 10 |
| 2025/01/22 | 3,540 | 3,557 | 3,540 | 3,545 | +31 | +0.9% | 1,560 |
1～
50
件表示中 / 1836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
