3,499
+24 (+0.69%)
株価:2024/11/22 15:30
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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,054 | 2,054 | 2,047 | 2,047 | -2 | -0.1% | 20,020 |
2018/02/20 | 2,050 | 2,054 | 2,049 | 2,049 | -8 | -0.4% | 600 |
2018/02/19 | 2,047 | 2,057 | 2,047 | 2,057 | +26 | +1.3% | 320 |
2018/02/16 | 2,027 | 2,031 | 2,027 | 2,031 | +16 | +0.8% | 110 |
2018/02/15 | 2,015 | 2,015 | 2,015 | 2,015 | +20 | +1% | 20 |
2018/02/14 | 2,004 | 2,004 | 1,978 | 1,995 | -4 | -0.2% | 250 |
2018/02/13 | 2,043 | 2,043 | 1,999 | 1,999 | -15 | -0.7% | 520 |
2018/02/09 | 2,004 | 2,021 | 1,995 | 2,014 | -40 | -1.9% | 1,460 |
2018/02/08 | 2,052 | 2,054 | 2,050 | 2,054 | -14 | -0.7% | 480 |
2018/02/07 | 2,095 | 2,095 | 2,068 | 2,068 | +42 | +2.1% | 130 |
2018/02/06 | 2,072 | 2,081 | 1,995 | 2,026 | -96 | -4.5% | 1,650 |
2018/02/05 | 2,133 | 2,133 | 2,122 | 2,122 | -51 | -2.3% | 1,300 |
2018/02/02 | 2,175 | 2,175 | 2,160 | 2,173 | -7 | -0.3% | 600 |
2018/02/01 | 2,165 | 2,180 | 2,165 | 2,180 | +22 | +1% | 220 |
2018/01/31 | 2,164 | 2,170 | 2,158 | 2,158 | -17 | -0.8% | 8,780 |
2018/01/30 | 2,205 | 2,205 | 2,175 | 2,175 | - | - | 7,840 |
2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/26 | 2,212 | 2,212 | 2,208 | 2,208 | -5 | -0.2% | 30 |
2018/01/25 | 2,215 | 2,221 | 2,213 | 2,213 | -23 | -1% | 180 |
2018/01/24 | 2,233 | 2,236 | 2,233 | 2,236 | -2 | -0.1% | 110 |
2018/01/23 | 2,223 | 2,238 | 2,223 | 2,238 | +24 | +1.1% | 180 |
2018/01/22 | 2,215 | 2,215 | 2,214 | 2,214 | +4 | +0.2% | 60 |
2018/01/19 | 2,212 | 2,215 | 2,205 | 2,210 | +9 | +0.4% | 15,000 |
2018/01/18 | 2,234 | 2,234 | 2,201 | 2,201 | -10 | -0.5% | 230 |
2018/01/17 | 2,211 | 2,211 | 2,211 | 2,211 | -4 | -0.2% | 40 |
2018/01/16 | 2,204 | 2,215 | 2,204 | 2,215 | +12 | +0.5% | 40 |
2018/01/15 | 2,208 | 2,208 | 2,203 | 2,203 | +10 | +0.5% | 20 |
2018/01/12 | 2,205 | 2,205 | 2,193 | 2,193 | -12 | -0.5% | 30,640 |
2018/01/11 | 2,206 | 2,209 | 2,202 | 2,205 | -10 | -0.5% | 390 |
2018/01/10 | 2,218 | 2,218 | 2,214 | 2,215 | +2 | +0.1% | 460 |
2018/01/09 | 2,224 | 2,224 | 2,211 | 2,213 | +18 | +0.8% | 530 |
2018/01/05 | 2,204 | 2,204 | 2,194 | 2,195 | ±0 | ±0% | 580 |
2018/01/04 | 2,186 | 2,195 | 2,186 | 2,195 | +45 | +2.1% | 300 |
2017/12/29 | 2,158 | 2,158 | 2,150 | 2,150 | -8 | -0.4% | 120 |
2017/12/28 | 2,167 | 2,168 | 2,158 | 2,158 | -11 | -0.5% | 670 |
2017/12/27 | 2,168 | 2,169 | 2,168 | 2,169 | - | - | 210 |
2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/25 | 2,168 | 2,169 | 2,168 | 2,168 | +5 | +0.2% | 720 |
2017/12/22 | 2,155 | 2,163 | 2,155 | 2,163 | +5 | +0.2% | 250 |
2017/12/21 | 2,156 | 2,158 | 2,149 | 2,158 | +1 | ±0% | 1,320 |
2017/12/20 | 2,154 | 2,157 | 2,154 | 2,157 | +4 | +0.2% | 45,200 |
2017/12/19 | 2,156 | 2,156 | 2,153 | 2,153 | -1 | ±0% | 1,470 |
2017/12/18 | 2,142 | 2,154 | 2,142 | 2,154 | +20 | +0.9% | 1,080 |
2017/12/15 | 2,124 | 2,139 | 2,121 | 2,134 | -11 | -0.5% | 2,520 |
2017/12/14 | 2,151 | 2,151 | 2,145 | 2,145 | -7 | -0.3% | 160 |
2017/12/13 | 2,157 | 2,158 | 2,147 | 2,152 | -3 | -0.1% | 15,060 |
2017/12/12 | 2,157 | 2,157 | 2,155 | 2,155 | +9 | +0.4% | 110 |
2017/12/11 | 2,142 | 2,146 | 2,142 | 2,146 | +3 | +0.1% | 50 |
2017/12/08 | 2,143 | 2,143 | 2,143 | 2,143 | +27 | +1.3% | 10 |
2017/12/07 | 2,116 | 2,116 | 2,116 | 2,116 | +19 | +0.9% | 10 |
1651~
1700
件表示中 / 1749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