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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,400 | 3,403 | 3,400 | 3,402 | -9 | -0.3% | 1,520 |
| 2024/08/20 | 3,411 | 3,411 | 3,411 | 3,411 | -4 | -0.1% | 10 |
| 2024/08/19 | 3,415 | 3,415 | 3,415 | 3,415 | -21 | -0.6% | 100 |
| 2024/08/16 | 3,406 | 3,436 | 3,406 | 3,436 | - | - | 50 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 3,320 | 3,320 | 3,304 | 3,304 | +42 | +1.3% | 1,640 |
| 2024/08/13 | 3,249 | 3,262 | 3,249 | 3,262 | +119 | +3.8% | 50 |
| 2024/08/09 | 3,208 | 3,208 | 3,143 | 3,143 | +6 | +0.2% | 850 |
| 2024/08/08 | 3,161 | 3,161 | 3,137 | 3,137 | -83 | -2.6% | 390 |
| 2024/08/07 | 3,074 | 3,238 | 3,074 | 3,220 | +145 | +4.7% | 13,250 |
| 2024/08/06 | 2,978 | 3,079 | 2,978 | 3,075 | +27 | +0.9% | 220 |
| 2024/08/05 | 3,070 | 3,070 | 3,002 | 3,048 | -200 | -6.2% | 520 |
| 2024/08/02 | 3,378 | 3,378 | 3,248 | 3,248 | -200 | -5.8% | 400 |
| 2024/08/01 | 3,477 | 3,477 | 3,447 | 3,448 | -74 | -2.1% | 4,580 |
| 2024/07/31 | 3,533 | 3,533 | 3,522 | 3,522 | +9 | +0.3% | 370 |
| 2024/07/30 | 3,509 | 3,513 | 3,502 | 3,513 | - | - | 2,940 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 3,386 | 3,479 | 3,386 | 3,438 | -17 | -0.5% | 130 |
| 2024/07/25 | 3,493 | 3,493 | 3,455 | 3,455 | -159 | -4.4% | 6,810 |
| 2024/07/24 | 3,617 | 3,620 | 3,614 | 3,614 | -23 | -0.6% | 2,410 |
| 2024/07/23 | 3,645 | 3,645 | 3,631 | 3,637 | +10 | +0.3% | 670 |
| 2024/07/22 | 3,660 | 3,660 | 3,624 | 3,627 | -42 | -1.1% | 360 |
| 2024/07/19 | 3,666 | 3,673 | 3,666 | 3,669 | -21 | -0.6% | 1,010 |
| 2024/07/18 | 3,684 | 3,702 | 3,684 | 3,690 | -53 | -1.4% | 110 |
| 2024/07/17 | 3,756 | 3,756 | 3,743 | 3,743 | -13 | -0.3% | 490 |
| 2024/07/16 | 3,756 | 3,756 | 3,756 | 3,756 | +32 | +0.9% | 100 |
| 2024/07/12 | 3,700 | 3,727 | 3,697 | 3,724 | -46 | -1.2% | 6,720 |
| 2024/07/11 | 3,770 | 3,770 | 3,770 | 3,770 | +29 | +0.8% | 10 |
| 2024/07/10 | 3,745 | 3,750 | 3,741 | 3,741 | -4 | -0.1% | 170 |
| 2024/07/09 | 3,694 | 3,745 | 3,694 | 3,745 | +11 | +0.3% | 1,570 |
| 2024/07/08 | 3,734 | 3,744 | 3,734 | 3,734 | -12 | -0.3% | 2,990 |
| 2024/07/05 | 3,760 | 3,760 | 3,744 | 3,746 | -17 | -0.5% | 630 |
| 2024/07/04 | 3,750 | 3,767 | 3,750 | 3,763 | +34 | +0.9% | 150 |
| 2024/07/03 | 3,698 | 3,729 | 3,698 | 3,729 | +35 | +0.9% | 80 |
| 2024/07/02 | 3,660 | 3,694 | 3,660 | 3,694 | +46 | +1.3% | 470 |
| 2024/07/01 | 3,650 | 3,650 | 3,648 | 3,648 | +13 | +0.4% | 1,710 |
| 2024/06/28 | 3,641 | 3,641 | 3,633 | 3,635 | +22 | +0.6% | 140 |
| 2024/06/27 | 3,613 | 3,613 | 3,613 | 3,613 | -10 | -0.3% | 100 |
| 2024/06/26 | 3,620 | 3,623 | 3,614 | 3,623 | +23 | +0.6% | 5,160 |
| 2024/06/25 | 3,584 | 3,600 | 3,584 | 3,600 | - | - | 50 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 3,512 | 3,512 | 3,512 | 3,512 | +3 | +0.1% | 20 |
| 2024/06/20 | 3,509 | 3,509 | 3,509 | 3,509 | +3 | +0.1% | 100 |
| 2024/06/19 | 3,508 | 3,508 | 3,506 | 3,506 | +11 | +0.3% | 80 |
| 2024/06/18 | 3,495 | 3,495 | 3,495 | 3,495 | +34 | +1% | 150 |
| 2024/06/17 | 3,484 | 3,484 | 3,461 | 3,461 | - | - | 110 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 3,547 | 3,547 | 3,547 | 3,547 | - | - | 100 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
