iFreeETF MSCI日本株人材設備投資指数の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 47,670（2026年1月20日）
- 年初来安値
- 31,020（2025年4月8日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 |
|---|---|---|---|---|---|---|
| 2026/2/10 | 47,180 | 47,180 | 47,180 | 47,180 | 1 | 47,180 |
| 2026/2/6 | 47,190 | 47,190 | 46,900 | 47,180 | 56 | 47,180 |
| 2026/2/5 | 45,960 | 45,960 | 45,960 | 45,960 | 2 | 45,960 |
| 2026/1/28 | 45,960 | 45,960 | 45,960 | 45,960 | 1 | 45,960 |
| 2026/1/22 | 46,820 | 46,820 | 45,960 | 45,960 | 4 | 45,960 |
| 2026/1/20 | 47,360 | 47,670 | 47,360 | 47,520 | 10 | 47,520 |
| 2026/1/19 | 46,660 | 46,660 | 46,660 | 46,660 | 6 | 46,660 |
| 2026/1/16 | 45,260 | 45,960 | 45,260 | 45,960 | 3 | 45,960 |
| 2026/1/8 | 43,160 | 43,160 | 43,160 | 43,160 | 5 | 43,160 |
| 2026/1/7 | 44,240 | 44,240 | 44,240 | 44,240 | 4 | 44,240 |
| 2026/1/6 | 43,540 | 44,240 | 43,540 | 44,240 | 2 | 44,240 |
| 2025/12/30 | 43,540 | 43,540 | 43,540 | 43,540 | 2 | 43,540 |
| 2025/12/26 | 45,340 | 45,340 | 44,940 | 44,940 | 2 | 44,940 |
| 2025/12/25 | 45,290 | 45,290 | 44,640 | 44,640 | 7 | 44,640 |
| 2025/12/23 | 43,220 | 44,690 | 43,220 | 44,590 | 16 | 44,590 |
| 2025/12/17 | 43,880 | 43,900 | 43,880 | 43,900 | 2 | 43,900 |
| 2025/12/16 | 44,020 | 44,020 | 44,020 | 44,020 | 2 | 44,020 |
| 2025/12/15 | 44,640 | 44,640 | 44,640 | 44,640 | 9 | 44,640 |
| 2025/12/12 | 44,600 | 44,600 | 44,600 | 44,600 | 2 | 44,600 |
| 2025/12/8 | 42,790 | 43,970 | 42,790 | 43,970 | 6 | 43,970 |
1〜20/85件
