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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,119 | 2,119 | 2,094 | 2,097 | -19 | -0.9% | 330 |
2017/12/05 | 2,115 | 2,116 | 2,112 | 2,116 | -5 | -0.2% | 1,210 |
2017/12/04 | 2,141 | 2,141 | 2,121 | 2,121 | -15 | -0.7% | 780 |
2017/12/01 | 2,141 | 2,141 | 2,130 | 2,136 | +6 | +0.3% | 530 |
2017/11/30 | 2,115 | 2,132 | 2,115 | 2,130 | +12 | +0.6% | 300 |
2017/11/29 | 2,116 | 2,118 | 2,115 | 2,118 | +17 | +0.8% | 680 |
2017/11/28 | 2,105 | 2,105 | 2,096 | 2,101 | -5 | -0.2% | 110 |
2017/11/27 | 2,122 | 2,122 | 2,106 | 2,106 | +2 | +0.1% | 290 |
2017/11/24 | 2,106 | 2,106 | 2,103 | 2,104 | -5 | -0.2% | 2,560 |
2017/11/22 | 2,121 | 2,121 | 2,109 | 2,109 | -2 | -0.1% | 1,110 |
2017/11/21 | 2,109 | 2,111 | 2,106 | 2,111 | +17 | +0.8% | 490 |
2017/11/20 | 2,097 | 2,100 | 2,092 | 2,094 | -4 | -0.2% | 1,150 |
2017/11/17 | 2,123 | 2,123 | 2,098 | 2,098 | -2 | -0.1% | 30,210 |
2017/11/16 | 2,071 | 2,100 | 2,071 | 2,100 | +18 | +0.9% | 16,820 |
2017/11/15 | 2,105 | 2,105 | 2,080 | 2,082 | -39 | -1.8% | 630 |
2017/11/14 | 2,118 | 2,121 | 2,118 | 2,121 | +1 | ±0% | 230 |
2017/11/13 | 2,140 | 2,140 | 2,120 | 2,120 | -19 | -0.9% | 650 |
2017/11/10 | 2,116 | 2,144 | 2,116 | 2,139 | -26 | -1.2% | 280 |
2017/11/09 | 2,181 | 2,196 | 2,165 | 2,165 | +1 | ±0% | 560 |
2017/11/08 | 2,159 | 2,164 | 2,159 | 2,164 | +5 | +0.2% | 270 |
2017/11/07 | 2,162 | 2,162 | 2,159 | 2,159 | +23 | +1.1% | 150 |
2017/11/06 | 2,142 | 2,142 | 2,132 | 2,136 | +1 | ±0% | 1,450 |
2017/11/02 | 2,125 | 2,135 | 2,124 | 2,135 | +12 | +0.6% | 810 |
2017/11/01 | 2,124 | 2,125 | 2,123 | 2,123 | +14 | +0.7% | 240 |
2017/10/31 | 2,100 | 2,109 | 2,098 | 2,109 | +4 | +0.2% | 860 |
2017/10/30 | 2,115 | 2,115 | 2,105 | 2,105 | -2 | -0.1% | 1,060 |
2017/10/27 | 2,110 | 2,110 | 2,107 | 2,107 | +16 | +0.8% | 140 |
2017/10/26 | 2,091 | 2,091 | 2,091 | 2,091 | +2 | +0.1% | 10 |
2017/10/25 | 2,100 | 2,100 | 2,088 | 2,089 | -4 | -0.2% | 3,310 |
2017/10/24 | 2,084 | 2,093 | 2,084 | 2,093 | +7 | +0.3% | 860 |
2017/10/23 | 2,089 | 2,089 | 2,083 | 2,086 | +21 | +1% | 3,140 |
2017/10/20 | 2,065 | 2,068 | 2,065 | 2,065 | ±0 | ±0% | 910 |
2017/10/19 | 2,063 | 2,068 | 2,060 | 2,065 | +8 | +0.4% | 3,630 |
2017/10/18 | 2,057 | 2,059 | 2,054 | 2,057 | +8 | +0.4% | 1,860 |
2017/10/17 | 2,057 | 2,057 | 2,048 | 2,049 | -3 | -0.1% | 140 |
2017/10/16 | 2,042 | 2,052 | 2,042 | 2,052 | +29 | +1.4% | 710 |
2017/10/13 | 2,018 | 2,023 | 2,018 | 2,023 | -1 | ±0% | 80 |
2017/10/12 | 2,023 | 2,025 | 2,023 | 2,024 | +6 | +0.3% | 70 |
2017/10/11 | 2,014 | 2,018 | 2,013 | 2,018 | +9 | +0.4% | 1,530 |
2017/10/10 | 2,001 | 2,009 | 2,001 | 2,009 | ±0 | ±0% | 110 |
2017/10/06 | 2,009 | 2,009 | 2,009 | 2,009 | +9 | +0.5% | 10 |
2017/10/05 | 2,005 | 2,005 | 2,000 | 2,000 | -2 | -0.1% | 1,320 |
2017/10/04 | 2,004 | 2,005 | 2,000 | 2,002 | +7 | +0.4% | 2,660 |
2017/10/03 | 1,988 | 1,995 | 1,988 | 1,995 | +10 | +0.5% | 300 |
2017/10/02 | 1,989 | 1,989 | 1,985 | 1,985 | +5 | +0.3% | 350 |
2017/09/29 | 1,981 | 1,982 | 1,980 | 1,980 | -6 | -0.3% | 570 |
2017/09/28 | 1,991 | 1,991 | 1,980 | 1,986 | +14 | +0.7% | 6,870 |
2017/09/27 | 2,010 | 2,010 | 1,964 | 1,972 | +2 | +0.1% | 3,940 |
2017/09/26 | 1,971 | 1,974 | 1,970 | 1,970 | - | - | 2,270 |
1701~
1749
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