Daiwa iFreeETF MSCI Japan ESG Select Leaders Index (1653)

1653
🏛️ 日本 →
4,098.00
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,427.00 2,427.00 2,419.50 2,419.50 0.0M
2022-12-29 2,416.50 2,416.50 2,416.50 2,416.50 0.0M
2022-12-28 2,432.50 2,434.50 2,432.00 2,434.00 0.0M
2022-12-27 2,446.00 2,446.00 2,438.00 2,438.00 0.0M
2022-12-26 2,429.50 2,431.50 2,429.50 2,431.50 0.0M
2022-12-23 2,427.00 2,428.00 2,427.00 2,427.00 0.0M
2022-12-21 2,437.50 2,437.50 2,423.00 2,423.00 0.0M
2022-12-20 2,437.00 2,437.00 2,437.00 2,437.00 0.0M
2022-12-19 2,472.50 2,472.50 2,472.50 2,472.50 0.0M
2022-12-16 2,495.00 2,495.00 2,495.00 2,495.00 0.0M
2022-12-15 2,530.00 2,530.00 2,522.50 2,522.50 0.0M
2022-12-14 2,523.00 2,529.00 2,523.00 2,529.00 0.0M
2022-12-13 2,523.50 2,523.50 2,523.50 2,523.50 0.0M
2022-12-09 2,476.00 2,505.00 2,476.00 2,505.00 0.0M
2022-12-08 2,487.50 2,487.50 2,469.00 2,469.00 0.0M
2022-12-07 2,490.00 2,499.00 2,481.00 2,499.00 0.0M
2022-12-06 2,488.00 2,499.00 2,488.00 2,499.00 0.0M
2022-12-05 2,488.00 2,488.00 2,488.00 2,488.00 0.0M
2022-12-02 2,527.00 2,527.00 2,527.00 2,527.00 0.0M
2022-12-01 2,557.00 2,557.00 2,557.00 2,557.00 0.0M
2022-11-30 2,531.00 2,531.00 2,525.00 2,525.00 0.0M
2022-11-29 2,548.00 2,548.00 2,540.00 2,540.00 0.0M
2022-11-28 2,570.00 2,570.00 2,562.00 2,562.00 0.0M
2022-11-25 2,567.50 2,572.00 2,567.50 2,572.00 0.0M
2022-11-24 2,567.00 2,567.00 2,567.00 2,567.00 0.0M
2022-11-22 2,530.00 2,551.00 2,530.00 2,551.00 0.0M
2022-11-21 2,521.00 2,521.00 2,512.50 2,512.50 0.0M
2022-11-18 2,517.00 2,517.50 2,517.00 2,517.00 0.0M
2022-11-17 2,514.50 2,520.50 2,514.50 2,520.50 0.0M
2022-11-16 2,510.00 2,510.00 2,499.50 2,499.50 0.0M
2022-11-15 2,508.00 2,508.00 2,508.00 2,508.00 0.0M
2022-11-14 2,522.00 2,522.00 2,518.00 2,518.00 0.0M
2022-11-11 2,516.50 2,526.00 2,516.50 2,526.00 0.0M
2022-11-10 2,466.50 2,466.50 2,466.50 2,466.50 0.0M
2022-11-09 2,501.50 2,501.50 2,499.50 2,499.50 0.0M
2022-11-08 2,487.00 2,503.00 2,487.00 2,503.00 0.0M
2022-11-07 2,468.00 2,468.00 2,468.00 2,468.00 0.0M
2022-11-01 2,470.50 2,470.50 2,470.50 2,470.50 0.0M
2022-10-31 2,449.00 2,449.00 2,449.00 2,449.00 0.0M
2022-10-28 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2022-10-27 2,448.00 2,448.00 2,442.50 2,442.50 0.0M
2022-10-26 2,461.00 2,461.00 2,461.00 2,461.00 0.0M
2022-10-25 2,423.00 2,423.00 2,423.00 2,423.00 0.0M
2022-10-24 2,415.50 2,415.50 2,415.50 2,415.50 0.0M
2022-10-21 2,419.00 2,419.00 2,418.50 2,418.50 0.0M
2022-10-20 2,417.50 2,423.00 2,417.50 2,423.00 0.0M
2022-10-14 2,400.00 2,436.00 2,400.00 2,436.00 0.0M
2022-10-13 2,375.00 2,375.00 2,375.00 2,375.00 0.0M
2022-10-11 2,387.50 2,387.50 2,387.50 2,387.50 0.0M
2022-10-05 2,445.50 2,445.50 2,445.50 2,445.50 0.0M
2022-10-04 2,403.00 2,433.50 2,403.00 2,429.50 0.0M
2022-10-03 2,353.50 2,364.50 2,353.50 2,364.50 0.0M
2022-09-30 2,343.00 2,343.00 2,343.00 2,343.00 0.0M
2022-09-28 2,359.50 2,359.50 2,342.00 2,342.00 0.0M
2022-09-27 2,377.50 2,377.50 2,377.50 2,377.50 0.0M
2022-09-26 2,392.00 2,392.00 2,370.00 2,370.00 0.0M
2022-09-22 2,422.00 2,422.00 2,416.00 2,416.00 0.0M
2022-09-20 2,477.00 2,477.00 2,477.00 2,477.00 0.0M
2022-09-16 2,466.00 2,466.00 2,463.50 2,463.50 0.0M
2022-09-15 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2022-09-14 2,472.00 2,486.00 2,464.50 2,486.00 0.0M
2022-09-13 2,519.00 2,521.50 2,519.00 2,521.50 0.0M
2022-09-08 2,479.50 2,488.00 2,479.00 2,488.00 0.0M
2022-09-07 2,450.00 2,450.00 2,430.00 2,430.00 0.0M
2022-09-05 2,451.00 2,463.00 2,451.00 2,463.00 0.0M
2022-09-02 2,455.00 2,459.50 2,453.50 2,459.00 0.0M
2022-08-31 2,480.50 2,480.50 2,480.50 2,480.50 0.0M
2022-08-30 2,484.00 2,499.00 2,484.00 2,499.00 0.0M
2022-08-29 2,477.00 2,477.50 2,449.00 2,477.50 0.0M
2022-08-26 2,526.50 2,527.00 2,526.50 2,527.00 0.0M
2022-08-24 2,510.00 2,510.00 2,508.00 2,508.00 0.0M
2022-08-23 2,528.50 2,528.50 2,517.00 2,517.00 0.0M
2022-08-22 2,523.00 2,523.00 2,520.50 2,520.50 0.0M
2022-08-19 2,555.00 2,555.00 2,549.00 2,549.00 0.0M
2022-08-18 2,546.00 2,546.50 2,542.50 2,543.50 0.0M
2022-08-17 2,543.00 2,555.50 2,543.00 2,555.50 0.0M
2022-08-16 2,529.50 2,532.50 2,527.50 2,531.00 0.0M
2022-08-15 2,525.00 2,536.50 2,525.00 2,535.00 0.0M
2022-08-12 2,509.00 2,512.00 2,509.00 2,510.50 0.0M
2022-08-10 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2022-08-09 2,490.00 2,490.00 2,471.00 2,474.50 0.0M
2022-08-08 2,483.50 2,486.00 2,483.50 2,486.00 0.0M
2022-08-05 2,474.00 2,491.00 2,473.50 2,491.00 0.0M
2022-08-04 2,476.50 2,480.00 2,475.50 2,475.50 0.0M
2022-08-03 2,476.50 2,480.50 2,471.50 2,480.00 0.0M
2022-08-02 2,499.50 2,550.00 2,468.50 2,550.00 0.0M
2022-08-01 2,511.00 2,515.00 2,511.00 2,514.50 0.0M
2022-07-29 2,490.50 2,490.50 2,490.50 2,490.50 0.0M
2022-07-28 2,502.00 2,502.00 2,499.50 2,499.50 0.0M
2022-07-26 2,497.50 2,497.50 2,493.50 2,493.50 0.0M
2022-07-22 2,514.00 2,514.00 2,514.00 2,514.00 0.0M
2022-07-21 2,486.00 2,500.00 2,486.00 2,500.00 0.0M
2022-07-20 2,487.00 2,492.00 2,487.00 2,492.00 0.0M
2022-07-19 2,441.50 2,441.50 2,441.50 2,441.50 0.0M
2022-07-12 2,420.50 2,421.50 2,417.00 2,417.00 0.0M
2022-07-11 2,450.00 2,460.00 2,450.00 2,453.50 0.0M
2022-07-08 2,423.00 2,435.00 2,423.00 2,435.00 0.0M
2022-07-07 2,390.00 2,390.00 2,384.00 2,384.00 0.0M
2022-07-06 2,403.00 2,403.00 2,399.50 2,399.50 0.0M
2022-07-05 2,430.00 2,431.00 2,430.00 2,431.00 0.0M
2022-07-04 2,417.00 2,417.00 2,417.00 2,417.00 0.0M
2022-07-01 2,429.50 2,435.50 2,390.00 2,390.00 0.0M
2022-06-30 2,429.00 2,429.00 2,427.00 2,427.00 0.0M
2022-06-23 2,409.50 2,409.50 2,403.50 2,403.50 0.0M
2022-06-22 2,426.00 2,426.00 2,425.50 2,425.50 0.0M
2022-06-20 2,400.00 2,400.00 2,361.00 2,363.50 0.0M
2022-06-17 2,386.00 2,396.50 2,375.00 2,395.00 0.0M
2022-06-16 2,455.00 2,455.00 2,436.00 2,436.00 0.0M
2022-06-15 2,429.00 2,429.00 2,417.50 2,420.00 0.0M
2022-06-14 2,431.00 2,446.00 2,428.50 2,438.00 0.1M
2022-06-13 2,498.50 2,498.50 2,476.50 2,476.50 0.0M
2022-06-10 2,559.00 2,559.00 2,559.00 2,559.00 0.0M
2022-06-09 2,567.00 2,573.00 2,567.00 2,567.50 0.0M
2022-06-08 2,545.00 2,562.50 2,545.00 2,562.50 0.0M
2022-06-07 2,534.50 2,543.00 2,534.50 2,538.50 0.0M
2022-06-06 2,523.00 2,527.50 2,523.00 2,527.50 0.0M
2022-06-01 2,520.00 2,522.50 2,520.00 2,520.00 0.0M
2022-05-30 2,487.00 2,500.00 2,487.00 2,500.00 0.0M
2022-05-27 2,473.50 2,473.50 2,454.00 2,454.00 0.0M
2022-05-26 2,437.00 2,437.00 2,437.00 2,437.00 0.0M
2022-05-25 2,436.00 2,442.50 2,428.00 2,442.50 0.0M
2022-05-23 2,458.00 2,468.00 2,458.00 2,468.00 0.0M
2022-05-19 2,406.00 2,424.00 2,406.00 2,424.00 0.0M
2022-05-18 2,456.00 2,456.00 2,456.00 2,456.00 0.0M
2022-05-17 2,431.00 2,436.00 2,431.00 2,436.00 0.0M
2022-05-16 2,442.00 2,448.00 2,442.00 2,448.00 0.0M
2022-05-12 2,393.00 2,393.00 2,387.00 2,392.00 0.0M
2022-05-11 2,423.50 2,426.00 2,413.50 2,413.50 0.0M
2022-05-10 2,419.50 2,419.50 2,400.00 2,404.00 0.0M
2022-05-09 2,469.50 2,469.50 2,469.50 2,469.50 0.0M
2022-05-06 2,468.00 2,475.00 2,468.00 2,475.00 0.0M
2022-05-02 2,472.50 2,482.50 2,472.50 2,482.50 0.0M
2022-04-28 2,453.00 2,468.50 2,453.00 2,468.50 0.0M
2022-04-27 2,419.00 2,419.00 2,408.00 2,408.00 0.0M
2022-04-26 2,449.50 2,449.50 2,449.50 2,449.50 0.0M
2022-04-22 2,484.50 2,484.50 2,484.50 2,484.50 0.0M
2022-04-18 2,443.50 2,443.50 2,442.50 2,442.50 0.0M
2022-04-15 2,456.00 2,467.00 2,456.00 2,467.00 0.0M
2022-04-14 2,481.00 2,481.00 2,481.00 2,481.00 0.0M
2022-04-13 2,451.00 2,463.00 2,451.00 2,463.00 0.0M
2022-04-12 2,451.00 2,451.00 2,451.00 2,451.00 0.0M
2022-04-07 2,456.00 2,462.00 2,452.00 2,462.00 0.0M
2022-04-06 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2022-04-05 2,555.00 2,561.50 2,525.00 2,525.00 0.0M
2022-04-04 2,534.50 2,537.00 2,527.00 2,537.00 0.0M
2022-04-01 2,523.00 2,525.00 2,520.00 2,525.00 0.0M
2022-03-31 2,548.50 2,548.50 2,539.00 2,539.00 0.0M
2022-03-30 2,554.50 2,554.50 2,554.50 2,554.50 0.0M
2022-03-29 2,562.00 2,563.00 2,560.00 2,560.00 0.0M
2022-03-28 2,555.00 2,555.00 2,555.00 2,555.00 0.0M
2022-03-25 2,574.00 2,574.00 2,555.00 2,555.00 0.0M
2022-03-24 2,524.00 2,552.00 2,524.00 2,552.00 0.0M
2022-03-23 2,524.50 2,554.00 2,524.50 2,554.00 0.0M
2022-03-22 2,468.00 2,492.00 2,468.00 2,492.00 0.0M
2022-03-18 2,446.50 2,446.50 2,446.50 2,446.50 0.0M
2022-03-16 2,379.00 2,379.00 2,377.50 2,377.50 0.0M
2022-03-15 2,314.50 2,314.50 2,314.50 2,314.50 0.0M
2022-03-14 2,324.50 2,333.00 2,324.50 2,333.00 0.0M
2022-03-11 2,312.00 2,312.00 2,296.00 2,296.00 0.0M
2022-03-10 2,322.00 2,347.00 2,322.00 2,342.00 0.0M
2022-03-09 2,265.00 2,284.50 2,265.00 2,266.00 0.0M
2022-03-08 2,272.50 2,284.00 2,268.50 2,268.50 0.0M
2022-03-07 2,315.00 2,315.00 2,285.00 2,285.00 0.0M
2022-03-04 2,385.00 2,385.00 2,350.00 2,365.00 0.0M
2022-03-03 2,410.00 2,410.00 2,410.00 2,410.00 0.0M
2022-03-02 2,403.00 2,403.00 2,385.50 2,385.50 0.0M
2022-02-25 2,400.00 2,403.00 2,398.50 2,403.00 0.0M
2022-02-24 2,386.50 2,405.00 2,367.00 2,379.00 0.0M
2022-02-22 2,404.00 2,411.00 2,400.00 2,409.00 0.0M
2022-02-21 2,430.00 2,438.00 2,430.00 2,436.50 0.0M
2022-02-18 2,449.50 2,464.00 2,449.50 2,464.00 0.0M
2022-02-17 2,474.00 2,474.00 2,467.00 2,467.00 0.0M
2022-02-15 2,475.00 2,475.00 2,446.50 2,446.50 0.0M
2022-02-14 2,489.00 2,489.00 2,479.00 2,479.00 0.0M
2022-02-10 2,539.00 2,539.00 2,539.00 2,539.00 0.0M
2022-02-09 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2022-02-08 2,509.50 2,509.50 2,507.50 2,507.50 0.0M
2022-02-07 2,480.50 2,490.00 2,479.50 2,490.00 0.0M
2022-02-04 2,485.50 2,485.50 2,479.00 2,479.00 0.0M
2022-02-02 2,490.00 2,514.00 2,490.00 2,514.00 0.0M
2022-02-01 2,485.00 2,485.00 2,470.00 2,470.00 0.0M
2022-01-28 2,417.50 2,443.50 2,417.00 2,443.50 0.0M
2022-01-27 2,442.00 2,442.00 2,388.00 2,396.50 0.0M
2022-01-26 2,462.00 2,462.00 2,462.00 2,462.00 0.0M
2022-01-25 2,500.50 2,500.50 2,450.00 2,460.00 0.0M
2022-01-24 2,480.50 2,510.00 2,480.50 2,510.00 0.0M
2022-01-21 2,479.50 2,480.00 2,467.50 2,478.00 0.0M
2022-01-20 2,489.00 2,522.00 2,489.00 2,522.00 0.0M
2022-01-19 2,536.50 2,536.50 2,491.50 2,498.00 0.0M
2022-01-14 2,572.00 2,572.00 2,572.00 2,572.00 0.0M
2022-01-13 2,609.50 2,614.00 2,607.00 2,614.00 0.0M
2022-01-12 2,603.00 2,620.50 2,603.00 2,618.00 0.0M
2022-01-11 2,590.00 2,590.00 2,578.00 2,578.00 0.0M
2022-01-07 2,613.00 2,620.00 2,590.00 2,590.00 0.0M
2022-01-06 2,623.00 2,645.00 2,599.50 2,599.50 0.0M
2022-01-05 2,681.00 2,681.00 2,675.00 2,675.00 0.0M
2022-01-04 2,640.00 2,661.00 2,640.00 2,661.00 0.0M