日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF MSCIジャパンESGセレクト･リーダーズ(1653)の株価時系列情報

iFreeETF MSCIジャパンESGセレクト･リーダーズ(1653)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 5,180 5,180 5,180 5,180 290
2026/06/15 5,420 5,420 5,079 5,187 110
2026/06/12 5,028 5,028 5,028 5,028 430
2026/06/09 4,998 4,998 4,958 4,974 470
2026/06/04 5,089 5,093 5,071 5,071 1,120
2026/06/03 5,101 5,101 5,101 5,101 50
2026/06/01 5,350 5,350 5,062 5,062 3,170
2026/05/28 5,151 5,151 5,151 5,151 30
2026/05/26 5,052 5,052 5,051 5,051 150
2026/05/25 5,006 5,049 5,006 5,049 20
2026/05/22 4,951 4,951 4,951 4,951 770
2026/05/21 4,907 4,958 4,907 4,953 1,880
2026/05/19 4,942 4,942 4,923 4,923 300
2026/05/15 4,952 4,992 4,952 4,992 4,350
2026/05/14 4,939 4,939 4,939 4,939 10
2026/05/13 4,960 4,960 4,960 4,960 10
2026/05/11 4,889 4,909 4,861 4,861 60
2026/05/08 4,774 4,872 4,774 4,872 1,180
2026/05/07 4,704 4,704 4,704 4,704 30
2026/05/01 4,758 4,758 4,758 4,758 10
2026/04/30 4,742 4,742 4,730 4,730 1,900
2026/04/28 4,813 4,813 4,809 4,809 1,570
2026/04/27 4,881 4,881 4,767 4,767 290
2026/04/23 4,830 4,830 4,800 4,825 3,770
2026/04/22 4,856 4,856 4,856 4,856 10
2026/04/21 4,866 4,866 4,866 4,866 10
2026/04/16 4,895 4,895 4,895 4,895 100
2026/04/15 4,849 4,849 4,849 4,849 4,000
2026/04/14 4,809 4,809 4,809 4,809 10
2026/04/10 4,788 4,815 4,777 4,777 8,020
2026/04/09 4,815 4,815 4,815 4,815 20
2026/04/07 4,673 4,673 4,673 4,673 130
2026/04/06 4,688 4,688 4,679 4,679 160
2026/03/30 4,515 4,528 4,514 4,528 1,440
2026/03/27 4,581 4,581 4,570 4,570 610
2026/03/24 4,500 4,511 4,500 4,511 400
2026/03/23 4,410 4,413 4,379 4,413 100
2026/03/18 4,606 4,646 4,606 4,646 70
2026/03/17 4,643 4,643 4,535 4,535 350
2026/03/16 4,591 4,591 4,564 4,585 1,180
2026/03/13 4,622 4,634 4,608 4,608 230
2026/03/12 4,638 4,647 4,611 4,620 1,200
2026/03/11 4,740 4,756 4,716 4,716 760
2026/03/10 4,652 4,689 4,652 4,689 60
2026/03/09 4,674 4,674 4,514 4,560 1,820
2026/03/06 4,709 4,744 4,704 4,744 290
2026/03/05 4,922 4,922 4,922 4,922 20
2026/03/04 4,721 4,721 4,642 4,642 1,150
2026/02/25 4,903 4,930 4,875 4,930 8,790
2026/02/19 4,936 4,962 4,936 4,962 7,970
2026/02/18 4,877 4,918 4,877 4,918 6,010
2026/02/17 4,847 4,847 4,839 4,841 1,120
2026/02/16 4,892 4,892 4,892 4,892 10
2026/02/13 5,099 5,099 4,962 4,962 90
2026/02/12 5,000 5,020 5,000 5,003 260
2026/02/10 4,970 4,980 4,970 4,980 250
2026/02/09 4,927 4,927 4,900 4,900 110
2026/02/06 4,700 4,770 4,690 4,770 10,360
2026/02/05 4,747 4,766 4,710 4,710 18,730
2026/02/04 4,694 4,720 4,690 4,720 330
2026/02/03 4,740 4,740 4,669 4,712 1,630
2026/02/02 4,610 4,690 4,590 4,600 2,920
2026/01/30 4,615 4,615 4,577 4,610 2,140
2026/01/29 4,540 4,580 4,530 4,580 3,960
2026/01/28 4,555 4,579 4,555 4,570 13,430
2026/01/27 4,610 4,610 4,580 4,610 1,360
2026/01/26 4,630 4,630 4,605 4,610 3,420
2026/01/23 4,782 4,782 4,705 4,705 1,780
2026/01/22 4,710 4,712 4,700 4,712 3,620
2026/01/21 4,645 4,670 4,645 4,662 6,020
2026/01/20 4,710 4,710 4,707 4,707 220
2026/01/19 4,735 4,742 4,705 4,738 9,540
2026/01/16 4,752 4,758 4,746 4,757 5,840
2026/01/15 4,752 4,777 4,750 4,776 8,570
2026/01/14 4,735 4,755 4,735 4,746 4,540
2026/01/13 4,665 4,717 4,665 4,710 4,870
2026/01/09 4,582 4,595 4,570 4,595 2,410
2026/01/08 4,586 4,616 4,563 4,563 47,430
2026/01/07 4,630 4,650 4,630 4,630 3,970
2026/01/06 4,630 4,674 4,630 4,674 960
2026/01/05 4,553 4,590 4,553 4,580 4,300

このページの先頭へ