大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＭＳＣＩ日本株人材設備投資指数
1479その他/その他/iFreeETF MSCI Japan Human and Physical Investment Index
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-06 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | -10.0 | -0.02% | 2 |
| 2026-03-02 | 47,190.0 | 47,190.0 | 47,190.0 | 47,190.0 | -800.0 | -1.67% | 2 |
| 2026-02-27 | 47,990.0 | 47,990.0 | 47,990.0 | 47,990.0 | +690.0 | +1.46% | 1 |
| 2026-02-26 | 47,300.0 | 47,300.0 | 47,300.0 | 47,300.0 | -700.0 | -1.46% | 1 |
| 2026-02-25 | 48,000.0 | 48,000.0 | 48,000.0 | 48,000.0 | 0.0 | 0.00% | 4 |
| 2026-02-24 | 48,000.0 | 48,000.0 | 48,000.0 | 48,000.0 | -950.0 | -1.94% | 2 |
| 2026-02-20 | 48,960.0 | 48,960.0 | 48,950.0 | 48,950.0 | -700.0 | -1.41% | 2 |
| 2026-02-19 | 49,650.0 | 49,650.0 | 49,650.0 | 49,650.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 49,650.0 | 49,650.0 | 49,650.0 | 49,650.0 | +700.0 | +1.43% | 4 |
| 2026-02-17 | 48,950.0 | 48,950.0 | 48,950.0 | 48,950.0 | +1770.0 | +3.75% | 2 |
| 2026-02-16 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | 1 |
| 2026-02-09 | 47,180.0 | 47,180.0 | 47,180.0 | 47,180.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 47,190.0 | 47,190.0 | 46,900.0 | 47,180.0 | +1220.0 | +2.65% | 56 |
| 2026-02-05 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | 2 |
| 2026-02-04 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | 1 |
| 2026-01-27 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 45,960.0 | 45,960.0 | 45,960.0 | 45,960.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 46,820.0 | 46,820.0 | 45,960.0 | 45,960.0 | -1560.0 | -3.28% | 4 |
| 2026-01-21 | 47,520.0 | 47,520.0 | 47,520.0 | 47,520.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 47,360.0 | 47,670.0 | 47,360.0 | 47,520.0 | +860.0 | +1.84% | 10 |
| 2026-01-19 | 46,660.0 | 46,660.0 | 46,660.0 | 46,660.0 | +700.0 | +1.52% | 6 |
| 2026-01-16 | 45,260.0 | 45,960.0 | 45,260.0 | 45,960.0 | +2800.0 | +6.49% | 3 |
| 2026-01-15 | 43,160.0 | 43,160.0 | 43,160.0 | 43,160.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 43,160.0 | 43,160.0 | 43,160.0 | 43,160.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 43,160.0 | 43,160.0 | 43,160.0 | 43,160.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 43,160.0 | 43,160.0 | 43,160.0 | 43,160.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 43,160.0 | 43,160.0 | 43,160.0 | 43,160.0 | -1080.0 | -2.44% | 5 |
| 2026-01-07 | 44,240.0 | 44,240.0 | 44,240.0 | 44,240.0 | 0.0 | 0.00% | 4 |
| 2026-01-06 | 43,540.0 | 44,240.0 | 43,540.0 | 44,240.0 | +700.0 | +1.61% | 2 |
| 2026-01-05 | 43,540.0 | 43,540.0 | 43,540.0 | 43,540.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 43,540.0 | 43,540.0 | 43,540.0 | 43,540.0 | -1400.0 | -3.12% | 2 |
| 2025-12-29 | 44,940.0 | 44,940.0 | 44,940.0 | 44,940.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 45,340.0 | 45,340.0 | 44,940.0 | 44,940.0 | +300.0 | +0.67% | 2 |
| 2025-12-25 | 45,290.0 | 45,290.0 | 44,640.0 | 44,640.0 | +50.0 | +0.11% | 7 |
| 2025-12-24 | 44,590.0 | 44,590.0 | 44,590.0 | 44,590.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 43,220.0 | 44,690.0 | 43,220.0 | 44,590.0 | +690.0 | +1.57% | 16 |
| 2025-12-22 | 43,900.0 | 43,900.0 | 43,900.0 | 43,900.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 43,900.0 | 43,900.0 | 43,900.0 | 43,900.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 43,900.0 | 43,900.0 | 43,900.0 | 43,900.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 43,880.0 | 43,900.0 | 43,880.0 | 43,900.0 | -120.0 | -0.27% | 2 |
| 2025-12-16 | 44,020.0 | 44,020.0 | 44,020.0 | 44,020.0 | -620.0 | -1.39% | 2 |
| 2025-12-15 | 44,640.0 | 44,640.0 | 44,640.0 | 44,640.0 | +40.0 | +0.09% | 9 |
| 2025-12-12 | 44,600.0 | 44,600.0 | 44,600.0 | 44,600.0 | +630.0 | +1.43% | 2 |
| 2025-12-11 | 43,970.0 | 43,970.0 | 43,970.0 | 43,970.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 43,970.0 | 43,970.0 | 43,970.0 | 43,970.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 43,970.0 | 43,970.0 | 43,970.0 | 43,970.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 42,790.0 | 43,970.0 | 42,790.0 | 43,970.0 | +540.0 | +1.24% | 6 |
| 2025-12-05 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | +110.0 | +0.25% | 2 |
| 2025-11-28 | 43,320.0 | 43,320.0 | 43,320.0 | 43,320.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 43,320.0 | 43,320.0 | 43,320.0 | 43,320.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 43,320.0 | 43,320.0 | 43,320.0 | 43,320.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 43,320.0 | 43,320.0 | 43,320.0 | 43,320.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 43,320.0 | 43,320.0 | 43,320.0 | 43,320.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 43,780.0 | 43,780.0 | 43,320.0 | 43,320.0 | -140.0 | -0.32% | 150 |
| 2025-11-19 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 0.0 | 0.00% | 3 |
| 2025-11-17 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | +1780.0 | +4.27% | 8 |
| 2025-11-10 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 41,680.0 | 41,680.0 | 41,680.0 | 41,680.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 41,700.0 | 41,700.0 | 41,680.0 | 41,680.0 | -290.0 | -0.69% | 2 |
| 2025-10-22 | 40,600.0 | 41,970.0 | 40,600.0 | 41,970.0 | +210.0 | +0.50% | 12 |
| 2025-10-21 | 41,760.0 | 41,760.0 | 41,760.0 | 41,760.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 41,450.0 | 41,840.0 | 41,450.0 | 41,760.0 | +310.0 | +0.75% | 403 |
| 2025-10-17 | 41,450.0 | 41,450.0 | 41,450.0 | 41,450.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 41,450.0 | 41,450.0 | 41,450.0 | 41,450.0 | +240.0 | +0.58% | 5 |
| 2025-10-15 | 41,210.0 | 41,210.0 | 41,210.0 | 41,210.0 | -920.0 | -2.18% | 200 |
| 2025-10-14 | 42,130.0 | 42,130.0 | 42,130.0 | 42,130.0 | 0.0 | 0.00% | — |
| 2025-10-10 | 42,130.0 | 42,130.0 | 42,130.0 | 42,130.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 42,130.0 | 42,130.0 | 42,130.0 | 42,130.0 | -350.0 | -0.82% | 4 |
| 2025-10-08 | 42,360.0 | 42,480.0 | 42,360.0 | 42,480.0 | +410.0 | +0.97% | 3 |
| 2025-10-07 | 42,070.0 | 42,070.0 | 42,070.0 | 42,070.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 41,650.0 | 42,120.0 | 41,650.0 | 42,070.0 | +1730.0 | +4.29% | 1,227 |
| 2025-10-03 | 40,340.0 | 40,340.0 | 40,340.0 | 40,340.0 | +450.0 | +1.13% | 5 |
| 2025-10-02 | 39,790.0 | 39,890.0 | 39,790.0 | 39,890.0 | +410.0 | +1.04% | 4 |
| 2025-10-01 | 39,640.0 | 39,640.0 | 39,480.0 | 39,480.0 | +90.0 | +0.23% | 3 |
| 2025-09-30 | 39,390.0 | 39,390.0 | 39,390.0 | 39,390.0 | -700.0 | -1.75% | 3 |
| 2025-09-29 | 40,090.0 | 40,090.0 | 40,090.0 | 40,090.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 40,090.0 | 40,090.0 | 40,090.0 | 40,090.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 40,090.0 | 40,090.0 | 40,090.0 | 40,090.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 40,090.0 | 40,090.0 | 40,090.0 | 40,090.0 | -380.0 | -0.94% | 1 |
| 2025-09-22 | 39,310.0 | 40,470.0 | 39,310.0 | 40,470.0 | +470.0 | +1.18% | 22 |
| 2025-09-19 | 40,240.0 | 40,240.0 | 40,000.0 | 40,000.0 | +30.0 | +0.08% | 7 |
| 2025-09-18 | 39,930.0 | 40,160.0 | 39,930.0 | 39,970.0 | +1100.0 | +2.83% | 20 |
| 2025-09-17 | 39,860.0 | 40,020.0 | 38,870.0 | 38,870.0 | +1470.0 | +3.93% | 38 |
| 2025-09-16 | 38,100.0 | 38,100.0 | 37,400.0 | 37,400.0 | -2100.0 | -5.32% | 8 |
| 2025-09-12 | 39,500.0 | 39,500.0 | 39,500.0 | 39,500.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 39,500.0 | 39,500.0 | 39,500.0 | 39,500.0 | — | — | 1 |
直近120営業日分を表示