KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＭＳＣＩジャパンＥＳＧセレクト・リーダーズ指数

1653
その他/その他/iFreeETF MSCI Japan ESG Select Leaders 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
2026-03-134,622.04,634.04,608.04,608.0-12.0-0.26%230
2026-03-124,638.04,647.04,611.04,620.0-96.0-2.04%1,200
2026-03-114,740.04,756.04,716.04,716.0+27.0+0.58%760
2026-03-104,652.04,689.04,652.04,689.0+129.0+2.83%60
2026-03-094,674.04,674.04,514.04,560.0-184.0-3.88%1,820
2026-03-064,709.04,744.04,704.04,744.0-178.0-3.62%290
2026-03-054,922.04,922.04,922.04,922.0+280.0+6.03%20
2026-03-044,721.04,721.04,642.04,642.0-288.0-5.84%1,150
2026-03-034,930.04,930.04,930.04,930.00.00.00%—
2026-03-024,930.04,930.04,930.04,930.00.00.00%—
2026-02-274,930.04,930.04,930.04,930.00.00.00%—
2026-02-264,930.04,930.04,930.04,930.00.00.00%—
2026-02-254,903.04,930.04,875.04,930.0-32.0-0.64%8,790
2026-02-244,962.04,962.04,962.04,962.00.00.00%—
2026-02-204,962.04,962.04,962.04,962.00.00.00%—
2026-02-194,936.04,962.04,936.04,962.0+44.0+0.89%7,970
2026-02-184,877.04,918.04,877.04,918.0+77.0+1.59%6,010
2026-02-174,847.04,847.04,839.04,841.0-51.0-1.04%1,120
2026-02-164,892.04,892.04,892.04,892.0-70.0-1.41%10
2026-02-135,099.05,099.04,962.04,962.0-41.0-0.82%90
2026-02-125,000.05,020.05,000.05,003.0+23.0+0.46%260
2026-02-104,970.04,980.04,970.04,980.0+80.0+1.63%250
2026-02-094,927.04,927.04,900.04,900.0+130.0+2.73%110
2026-02-064,700.04,770.04,690.04,770.0+60.0+1.27%10,360
2026-02-054,747.04,766.04,710.04,710.0-10.0-0.21%18,730
2026-02-044,694.04,720.04,690.04,720.0+8.0+0.17%330
2026-02-034,740.04,740.04,669.04,712.0+112.0+2.43%1,630
2026-02-024,610.04,690.04,590.04,600.0-10.0-0.22%2,920
2026-01-304,615.04,615.04,577.04,610.0+30.0+0.66%2,140
2026-01-294,540.04,580.04,530.04,580.0+10.0+0.22%3,960
2026-01-284,555.04,579.04,555.04,570.0-40.0-0.87%13,430
2026-01-274,610.04,610.04,580.04,610.00.00.00%1,360
2026-01-264,630.04,630.04,605.04,610.0-95.0-2.02%3,420
2026-01-234,782.04,782.04,705.04,705.0-7.0-0.15%1,780
2026-01-224,710.04,712.04,700.04,712.0+50.0+1.07%3,620
2026-01-214,645.04,670.04,645.04,662.0-45.0-0.96%6,020
2026-01-204,710.04,710.04,707.04,707.0-31.0-0.65%220
2026-01-194,735.04,742.04,705.04,738.0-19.0-0.40%9,540
2026-01-164,752.04,758.04,746.04,757.0-19.0-0.40%5,840
2026-01-154,752.04,777.04,750.04,776.0+30.0+0.63%8,570
2026-01-144,735.04,755.04,735.04,746.0+36.0+0.76%4,540
2026-01-134,665.04,717.04,665.04,710.0+115.0+2.50%4,870
2026-01-094,582.04,595.04,570.04,595.0+32.0+0.70%2,410
2026-01-084,586.04,616.04,563.04,563.0-67.0-1.45%47,430
2026-01-074,630.04,650.04,630.04,630.0-44.0-0.94%3,970
2026-01-064,630.04,674.04,630.04,674.0+94.0+2.05%960
2026-01-054,553.04,590.04,553.04,580.0+80.0+1.78%4,300
2025-12-304,513.04,513.04,500.04,500.0-10.0-0.22%2,800
2025-12-294,571.04,571.04,510.04,510.0+9.0+0.20%1,040
2025-12-264,511.04,529.04,501.04,501.0+6.0+0.13%1,070
2025-12-254,485.04,495.04,485.04,495.0+5.0+0.11%310
2025-12-244,516.04,516.04,490.04,490.0-20.0-0.44%2,210
2025-12-234,496.04,510.04,496.04,510.0+25.0+0.56%590
2025-12-224,500.04,507.04,485.04,485.0+35.0+0.79%2,040
2025-12-194,449.04,475.04,449.04,450.0+22.0+0.50%9,460
2025-12-184,415.04,435.04,408.04,428.0-12.0-0.27%5,810
2025-12-174,421.04,440.04,407.04,440.00.00.00%2,960
2025-12-164,471.04,471.04,440.04,440.0-64.0-1.42%2,970
2025-12-154,475.04,510.04,475.04,504.0+19.0+0.42%300
2025-12-124,450.04,485.04,450.04,485.0+77.0+1.75%1,110
2025-12-114,450.04,450.04,408.04,408.0-39.0-0.88%420
2025-12-104,474.04,474.04,447.04,447.0-8.0-0.18%580
2025-12-094,445.04,455.04,443.04,455.0+26.0+0.59%340
2025-12-084,418.04,429.04,402.04,429.0+23.0+0.52%240
2025-12-054,410.04,410.04,396.04,406.0-49.0-1.10%720
2025-12-044,405.04,455.04,405.04,455.0+74.0+1.69%4,330
2025-12-034,390.04,390.04,365.04,381.0+10.0+0.23%1,600
2025-12-024,371.04,371.04,371.04,371.00.00.00%—
2025-12-014,370.04,411.04,370.04,371.0-61.0-1.38%3,320
2025-11-284,421.04,432.04,421.04,432.0+20.0+0.45%190
2025-11-274,412.04,412.04,412.04,412.00.00.00%—
2025-11-264,379.04,412.04,379.04,412.0+95.0+2.20%4,900
2025-11-254,389.04,389.04,317.04,317.0-77.0-1.75%4,730
2025-11-214,394.04,394.04,394.04,394.00.00.00%—
2025-11-204,404.04,404.04,394.04,394.0+104.0+2.42%600
2025-11-194,276.04,321.04,271.04,290.0-23.0-0.53%1,840
2025-11-184,401.04,401.04,313.04,313.0-114.0-2.58%2,200
2025-11-174,417.04,427.04,417.04,427.0-12.0-0.27%800
2025-11-144,442.04,452.04,439.04,439.0-48.0-1.07%510
2025-11-134,487.04,487.04,487.04,487.0+16.0+0.36%100
2025-11-124,440.04,471.04,440.04,471.0+46.0+1.04%1,270
2025-11-114,435.04,435.04,425.04,425.0+23.0+0.52%400
2025-11-104,406.04,406.04,383.04,402.0+56.0+1.29%2,860
2025-11-074,360.04,360.04,335.04,346.0-55.0-1.25%530
2025-11-064,357.04,401.04,352.04,401.0+66.0+1.52%7,500
2025-11-054,369.04,369.04,255.04,335.0-74.0-1.68%9,310
2025-11-044,458.04,458.04,409.04,409.0-38.0-0.85%2,990
2025-10-314,449.04,460.04,414.04,447.0+48.0+1.09%3,790
2025-10-304,389.04,399.04,374.04,399.0+37.0+0.85%3,250
2025-10-294,362.04,362.04,362.04,362.00.00.00%—
2025-10-284,396.04,396.04,362.04,362.0-28.0-0.64%1,740
2025-10-274,390.04,390.04,390.04,390.0+102.0+2.38%100
2025-10-234,365.04,365.04,274.04,288.0-35.0-0.81%8,730
2025-10-224,291.04,323.04,291.04,323.0+15.0+0.35%1,230
2025-10-214,351.04,351.04,308.04,308.0+27.0+0.63%200
2025-10-204,242.04,281.04,231.04,281.0+94.0+2.25%9,920
2025-10-174,214.04,220.04,187.04,187.0-41.0-0.97%10,020
2025-10-164,225.04,240.04,220.04,228.0+35.0+0.83%240
2025-10-154,132.04,193.04,132.04,193.0+84.0+2.04%8,780
2025-10-144,177.04,181.04,101.04,109.0-126.0-2.98%10,250
2025-10-104,299.04,299.04,235.04,235.0-56.0-1.31%1,150
2025-10-094,276.04,291.04,276.04,291.0+36.0+0.85%370
2025-10-084,279.04,284.04,254.04,255.0+3.0+0.07%1,190
2025-10-074,252.04,252.04,252.04,252.00.00.00%—
2025-10-064,228.04,252.04,214.04,252.0+168.0+4.11%19,500
2025-10-034,039.04,084.04,039.04,084.0+76.0+1.90%5,220
2025-10-023,995.04,008.03,995.04,008.0+8.0+0.20%130
2025-10-014,080.04,080.04,000.04,000.0-76.0-1.86%5,210
2025-09-304,073.04,080.04,056.04,076.0+15.0+0.37%4,040
2025-09-294,062.04,064.04,061.04,061.0-37.0-0.90%12,000
2025-09-264,098.04,098.04,098.04,098.00.00.00%—
2025-09-254,088.04,102.04,088.04,098.0+17.0+0.42%1,200
2025-09-244,049.04,081.04,049.04,081.0+13.0+0.32%250
2025-09-224,057.04,085.04,057.04,068.0+25.0+0.62%310
2025-09-194,100.04,103.04,034.04,043.0-36.0-0.88%3,010
2025-09-184,059.04,079.04,059.04,079.0+37.0+0.92%200
2025-09-174,043.04,043.04,042.04,042.0-29.0-0.71%310
2025-09-164,076.04,085.04,053.04,071.0+6.0+0.15%4,360
2025-09-124,065.04,070.04,065.04,065.0+25.0+0.62%3,410
2025-09-114,036.04,044.04,035.04,040.0——400

直近120営業日分を表示