3,955
-21 (-0.53%)
株価：2025/08/26 09:22
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 2,416.5 | 2,416.5 | 2,416.5 | 2,416.5 | -17.5 | -0.7% | 310 |
| 2022/12/28 | 2,432.5 | 2,434.5 | 2,432 | 2,434 | -4 | -0.2% | 17,420 |
| 2022/12/27 | 2,446 | 2,446 | 2,438 | 2,438 | +6.5 | +0.3% | 70 |
| 2022/12/26 | 2,429.5 | 2,431.5 | 2,429.5 | 2,431.5 | +4.5 | +0.2% | 120 |
| 2022/12/23 | 2,427 | 2,428 | 2,427 | 2,427 | - | - | 16,860 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 2,437.5 | 2,437.5 | 2,423 | 2,423 | -14 | -0.6% | 780 |
| 2022/12/20 | 2,437 | 2,437 | 2,437 | 2,437 | -35.5 | -1.4% | 60 |
| 2022/12/19 | 2,472.5 | 2,472.5 | 2,472.5 | 2,472.5 | -22.5 | -0.9% | 10 |
| 2022/12/16 | 2,495 | 2,495 | 2,495 | 2,495 | -27.5 | -1.1% | 2,200 |
| 2022/12/15 | 2,530 | 2,530 | 2,522.5 | 2,522.5 | -6.5 | -0.3% | 210 |
| 2022/12/14 | 2,523 | 2,529 | 2,523 | 2,529 | +5.5 | +0.2% | 110 |
| 2022/12/13 | 2,523.5 | 2,523.5 | 2,523.5 | 2,523.5 | - | - | 10 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 2,476 | 2,505 | 2,476 | 2,505 | +36 | +1.5% | 2,160 |
| 2022/12/08 | 2,487.5 | 2,487.5 | 2,469 | 2,469 | -30 | -1.2% | 2,280 |
| 2022/12/07 | 2,490 | 2,499 | 2,481 | 2,499 | ±0 | ±0% | 6,810 |
| 2022/12/06 | 2,488 | 2,499 | 2,488 | 2,499 | +11 | +0.4% | 5,200 |
| 2022/12/05 | 2,488 | 2,488 | 2,488 | 2,488 | -39 | -1.5% | 20 |
| 2022/12/02 | 2,527 | 2,527 | 2,527 | 2,527 | -30 | -1.2% | 10 |
| 2022/12/01 | 2,557 | 2,557 | 2,557 | 2,557 | +32 | +1.3% | 50 |
| 2022/11/30 | 2,531 | 2,531 | 2,525 | 2,525 | -15 | -0.6% | 80 |
| 2022/11/29 | 2,548 | 2,548 | 2,540 | 2,540 | -22 | -0.9% | 70 |
| 2022/11/28 | 2,570 | 2,570 | 2,562 | 2,562 | -10 | -0.4% | 30 |
| 2022/11/25 | 2,567.5 | 2,572 | 2,567.5 | 2,572 | +5 | +0.2% | 2,930 |
| 2022/11/24 | 2,567 | 2,567 | 2,567 | 2,567 | +16 | +0.6% | 20 |
| 2022/11/22 | 2,530 | 2,551 | 2,530 | 2,551 | +38.5 | +1.5% | 210 |
| 2022/11/21 | 2,521 | 2,521 | 2,512.5 | 2,512.5 | -4.5 | -0.2% | 60 |
| 2022/11/18 | 2,517 | 2,517.5 | 2,517 | 2,517 | -3.5 | -0.1% | 40 |
| 2022/11/17 | 2,514.5 | 2,520.5 | 2,514.5 | 2,520.5 | +21 | +0.8% | 150 |
| 2022/11/16 | 2,510 | 2,510 | 2,499.5 | 2,499.5 | -8.5 | -0.3% | 90 |
| 2022/11/15 | 2,508 | 2,508 | 2,508 | 2,508 | -10 | -0.4% | 10 |
| 2022/11/14 | 2,522 | 2,522 | 2,518 | 2,518 | -8 | -0.3% | 220 |
| 2022/11/11 | 2,516.5 | 2,526 | 2,516.5 | 2,526 | +59.5 | +2.4% | 270 |
| 2022/11/10 | 2,466.5 | 2,466.5 | 2,466.5 | 2,466.5 | -33 | -1.3% | 10 |
| 2022/11/09 | 2,501.5 | 2,501.5 | 2,499.5 | 2,499.5 | -3.5 | -0.1% | 20 |
| 2022/11/08 | 2,487 | 2,503 | 2,487 | 2,503 | +35 | +1.4% | 130 |
| 2022/11/07 | 2,468 | 2,468 | 2,468 | 2,468 | - | - | 100 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 2,470.5 | 2,470.5 | 2,470.5 | 2,470.5 | +21.5 | +0.9% | 10 |
| 2022/10/31 | 2,449 | 2,449 | 2,449 | 2,449 | +29 | +1.2% | 20 |
| 2022/10/28 | 2,420 | 2,420 | 2,420 | 2,420 | -22.5 | -0.9% | 10 |
| 2022/10/27 | 2,448 | 2,448 | 2,442.5 | 2,442.5 | -18.5 | -0.8% | 20 |
| 2022/10/26 | 2,461 | 2,461 | 2,461 | 2,461 | +38 | +1.6% | 2,550 |
| 2022/10/25 | 2,423 | 2,423 | 2,423 | 2,423 | +7.5 | +0.3% | 10 |
| 2022/10/24 | 2,415.5 | 2,415.5 | 2,415.5 | 2,415.5 | -3 | -0.1% | 10 |
| 2022/10/21 | 2,419 | 2,419 | 2,418.5 | 2,418.5 | -4.5 | -0.2% | 7,280 |
| 2022/10/20 | 2,417.5 | 2,423 | 2,417.5 | 2,423 | - | - | 2,760 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 1933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
