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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,506 | 3,516 | 3,506 | 3,514 | - | - | 160 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 3,432 | 3,432 | 3,432 | 3,432 | - | - | 40 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 3,470 | 3,482 | 3,469 | 3,472 | -4 | -0.1% | 1,860 |
| 2025/01/14 | 3,518 | 3,518 | 3,466 | 3,476 | -42 | -1.2% | 1,440 |
| 2025/01/10 | 3,520 | 3,520 | 3,518 | 3,518 | -65 | -1.8% | 780 |
| 2025/01/09 | 3,583 | 3,583 | 3,583 | 3,583 | -51 | -1.4% | 10 |
| 2025/01/08 | 3,647 | 3,647 | 3,633 | 3,634 | -37 | -1% | 380 |
| 2025/01/07 | 3,671 | 3,671 | 3,671 | 3,671 | +66 | +1.8% | 110 |
| 2025/01/06 | 3,655 | 3,655 | 3,605 | 3,605 | -45 | -1.2% | 2,980 |
| 2024/12/30 | 3,653 | 3,653 | 3,647 | 3,650 | - | - | 4,220 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 3,603 | 3,615 | 3,601 | 3,615 | +73 | +2.1% | 4,100 |
| 2024/12/25 | 3,570 | 3,570 | 3,542 | 3,542 | - | - | 80 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 3,575 | 3,575 | 3,575 | 3,575 | - | - | 2,790 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 3,519 | 3,531 | 3,519 | 3,531 | -36 | -1% | 1,000 |
| 2024/12/18 | 3,560 | 3,567 | 3,560 | 3,567 | -4 | -0.1% | 2,790 |
| 2024/12/17 | 3,586 | 3,586 | 3,571 | 3,571 | -4 | -0.1% | 950 |
| 2024/12/16 | 3,590 | 3,590 | 3,575 | 3,575 | -13 | -0.4% | 20 |
| 2024/12/13 | 3,597 | 3,597 | 3,581 | 3,588 | -48 | -1.3% | 2,310 |
| 2024/12/12 | 3,440 | 3,643 | 3,440 | 3,636 | +56 | +1.6% | 4,610 |
| 2024/12/11 | 3,580 | 3,580 | 3,580 | 3,580 | -2 | -0.1% | 800 |
| 2024/12/10 | 3,600 | 3,600 | 3,573 | 3,582 | +18 | +0.5% | 6,700 |
| 2024/12/09 | 3,570 | 3,571 | 3,564 | 3,564 | - | - | 1,480 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 3,590 | 3,590 | 3,574 | 3,574 | -14 | -0.4% | 20 |
| 2024/12/03 | 3,557 | 3,588 | 3,557 | 3,588 | +66 | +1.9% | 1,030 |
| 2024/12/02 | 3,500 | 3,525 | 3,492 | 3,522 | - | - | 4,100 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 3,500 | 3,507 | 3,499 | 3,499 | +24 | +0.7% | 28,050 |
| 2024/11/21 | 3,477 | 3,477 | 3,475 | 3,475 | - | - | 450 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 3,512 | 3,514 | 3,508 | 3,514 | -22 | -0.6% | 2,110 |
| 2024/11/15 | 3,550 | 3,551 | 3,536 | 3,536 | +12 | +0.3% | 4,430 |
| 2024/11/14 | 3,524 | 3,524 | 3,524 | 3,524 | - | - | 1,110 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 3,600 | 3,607 | 3,600 | 3,607 | +41 | +1.1% | 510 |
| 2024/11/11 | 3,583 | 3,583 | 3,566 | 3,566 | +6 | +0.2% | 40 |
| 2024/11/08 | 3,563 | 3,567 | 3,560 | 3,560 | +4 | +0.1% | 840 |
| 2024/11/07 | 3,556 | 3,556 | 3,556 | 3,556 | +37 | +1.1% | 20 |
| 2024/11/06 | 3,467 | 3,539 | 3,467 | 3,519 | +73 | +2.1% | 2,860 |
51～
100
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
