3,977
+12 (+0.30%)
株価：2025/08/22 14:52
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,977 | 3,977 | 3,977 | 3,977 | +12 | +0.3% | 220 |
| 2025/08/21 | 3,965 | 3,965 | 3,965 | 3,965 | -35 | -0.9% | 200 |
| 2025/08/20 | 3,997 | 4,000 | 3,997 | 4,000 | - | - | 3,780 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 4,005 | 4,027 | 4,005 | 4,027 | +27 | +0.7% | 4,840 |
| 2025/08/15 | 3,965 | 4,000 | 3,965 | 4,000 | +54 | +1.4% | 440 |
| 2025/08/14 | 3,946 | 3,946 | 3,946 | 3,946 | -50 | -1.3% | 200 |
| 2025/08/13 | 3,981 | 3,998 | 3,981 | 3,996 | +59 | +1.5% | 7,240 |
| 2025/08/12 | 3,900 | 3,957 | 3,900 | 3,937 | +62 | +1.6% | 3,460 |
| 2025/08/08 | 3,868 | 3,890 | 3,868 | 3,875 | +52 | +1.4% | 130 |
| 2025/08/07 | 3,820 | 3,823 | 3,820 | 3,823 | - | - | 730 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 3,750 | 3,756 | 3,750 | 3,756 | +26 | +0.7% | 290 |
| 2025/08/04 | 3,706 | 3,730 | 3,699 | 3,730 | -55 | -1.5% | 3,010 |
| 2025/08/01 | 3,786 | 3,786 | 3,785 | 3,785 | +6 | +0.2% | 1,690 |
| 2025/07/31 | 3,779 | 3,779 | 3,779 | 3,779 | +39 | +1% | 3,000 |
| 2025/07/30 | 3,740 | 3,740 | 3,740 | 3,740 | -2 | -0.1% | 4,000 |
| 2025/07/29 | 3,755 | 3,755 | 3,742 | 3,742 | -32 | -0.8% | 4,010 |
| 2025/07/28 | 3,780 | 3,780 | 3,772 | 3,774 | - | - | 2,420 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 3,831 | 3,832 | 3,831 | 3,832 | +61 | +1.6% | 160 |
| 2025/07/23 | 3,708 | 3,771 | 3,697 | 3,771 | +133 | +3.7% | 4,160 |
| 2025/07/22 | 3,658 | 3,658 | 3,637 | 3,638 | - | - | 740 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 3,636 | 3,638 | 3,636 | 3,638 | - | - | 110 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 3,629 | 3,629 | 3,610 | 3,610 | +15 | +0.4% | 230 |
| 2025/07/14 | 3,598 | 3,598 | 3,593 | 3,595 | -17 | -0.5% | 80 |
| 2025/07/11 | 3,628 | 3,628 | 3,605 | 3,612 | - | - | 2,880 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 3,631 | 3,631 | 3,618 | 3,622 | -25 | -0.7% | 2,860 |
| 2025/07/08 | 3,647 | 3,647 | 3,647 | 3,647 | - | - | 90 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 3,670 | 3,670 | 3,670 | 3,670 | +2 | +0.1% | 10 |
| 2025/07/03 | 3,668 | 3,668 | 3,668 | 3,668 | - | - | 1,000 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 3,694 | 3,694 | 3,673 | 3,681 | -47 | -1.3% | 1,730 |
| 2025/06/30 | 3,714 | 3,728 | 3,714 | 3,728 | +38 | +1% | 2,500 |
| 2025/06/27 | 3,672 | 3,690 | 3,672 | 3,690 | +65 | +1.8% | 350 |
| 2025/06/26 | 3,617 | 3,625 | 3,617 | 3,625 | +28 | +0.8% | 240 |
| 2025/06/25 | 3,610 | 3,610 | 3,591 | 3,597 | -11 | -0.3% | 80 |
| 2025/06/24 | 3,612 | 3,622 | 3,608 | 3,608 | +44 | +1.2% | 360 |
| 2025/06/23 | 3,564 | 3,570 | 3,558 | 3,564 | - | - | 1,180 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 3,611 | 3,611 | 3,611 | 3,611 | -18 | -0.5% | 600 |
| 2025/06/18 | 3,629 | 3,629 | 3,629 | 3,629 | - | - | 100 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 3,607 | 3,607 | 3,607 | 3,607 | +41 | +1.1% | 100 |
| 2025/06/13 | 3,563 | 3,566 | 3,563 | 3,566 | -36 | -1% | 420 |
| 2025/06/12 | 3,606 | 3,606 | 3,602 | 3,602 | -18 | -0.5% | 260 |
1～
50
件表示中 / 1931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
