| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 43,540.0 | 44,240.0 | 43,540.0 | 44,240.0 | 44,240.0 | 2 |
| 2025/12/30 | 43,540.0 | 43,540.0 | 43,540.0 | 43,540.0 | 43,540.0 | 2 |
| 2025/12/26 | 45,340.0 | 45,340.0 | 44,940.0 | 44,940.0 | 44,940.0 | 2 |
| 2025/12/25 | 45,290.0 | 45,290.0 | 44,640.0 | 44,640.0 | 44,640.0 | 7 |
| 2025/12/23 | 43,220.0 | 44,690.0 | 43,220.0 | 44,590.0 | 44,590.0 | 16 |
| 2025/12/17 | 43,880.0 | 43,900.0 | 43,880.0 | 43,900.0 | 43,900.0 | 2 |
| 2025/12/16 | 44,020.0 | 44,020.0 | 44,020.0 | 44,020.0 | 44,020.0 | 2 |
| 2025/12/15 | 44,640.0 | 44,640.0 | 44,640.0 | 44,640.0 | 44,640.0 | 9 |
| 2025/12/12 | 44,600.0 | 44,600.0 | 44,600.0 | 44,600.0 | 44,600.0 | 2 |
| 2025/12/08 | 42,790.0 | 43,970.0 | 42,790.0 | 43,970.0 | 43,970.0 | 6 |
| 2025/12/01 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | 43,430.0 | 2 |
| 2025/11/20 | 43,780.0 | 43,780.0 | 43,320.0 | 43,320.0 | 43,320.0 | 150 |
| 2025/11/18 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 3 |
| 2025/11/11 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 43,460.0 | 8 |
| 2025/10/23 | 41,700.0 | 41,700.0 | 41,680.0 | 41,680.0 | 41,680.0 | 2 |
| 2025/10/22 | 40,600.0 | 41,970.0 | 40,600.0 | 41,970.0 | 41,970.0 | 12 |
| 2025/10/20 | 41,450.0 | 41,840.0 | 41,450.0 | 41,760.0 | 41,760.0 | 403 |
| 2025/10/16 | 41,450.0 | 41,450.0 | 41,450.0 | 41,450.0 | 41,450.0 | 5 |
| 2025/10/15 | 41,210.0 | 41,210.0 | 41,210.0 | 41,210.0 | 41,210.0 | 200 |
| 2025/10/09 | 42,130.0 | 42,130.0 | 42,130.0 | 42,130.0 | 42,130.0 | 4 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
iFreeETF MSCI日本株人材設備投資指数の取引履歴を振り返りませんか?
iFreeETF MSCI日本株人材設備投資指数の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
iFreeETF MSCI日本株人材設備投資指数の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /