3,680
+75 (+2.08%)
株価：2024/04/30 15:00
20分ディレイ
ｉシェアーズ ＭＳＣＩ ジャパン高配当利回り ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 3,635 | 3,680 | 3,630 | 3,680 | +75 | +2.1% | 45,426 |
| 2024/04/26 | 3,560 | 3,610 | 3,550 | 3,605 | +55 | +1.5% | 11,721 |
| 2024/04/25 | 3,610 | 3,620 | 3,550 | 3,550 | -90 | -2.5% | 21,312 |
| 2024/04/24 | 3,595 | 3,640 | 3,595 | 3,640 | +65 | +1.8% | 68,268 |
| 2024/04/23 | 3,605 | 3,610 | 3,575 | 3,575 | -10 | -0.3% | 16,834 |
| 2024/04/22 | 3,540 | 3,585 | 3,540 | 3,585 | +45 | +1.3% | 17,458 |
| 2024/04/19 | 3,530 | 3,545 | 3,475 | 3,540 | -5 | -0.1% | 36,866 |
| 2024/04/18 | 3,520 | 3,565 | 3,520 | 3,545 | -20 | -0.6% | 59,708 |
| 2024/04/17 | 3,560 | 3,575 | 3,525 | 3,565 | +5 | +0.1% | 55,381 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,560 | -70 | -1.9% | 78,356 |
| 2024/04/15 | 3,645 | 3,650 | 3,600 | 3,630 | -30 | -0.8% | 39,903 |
| 2024/04/12 | 3,645 | 3,665 | 3,635 | 3,660 | -5 | -0.1% | 20,960 |
| 2024/04/11 | 3,625 | 3,665 | 3,615 | 3,665 | +5 | +0.1% | 81,378 |
| 2024/04/10 | 3,670 | 3,675 | 3,640 | 3,660 | -15 | -0.4% | 38,679 |
| 2024/04/09 | 3,650 | 3,675 | 3,640 | 3,675 | +30 | +0.8% | 4,230 |
| 2024/04/08 | 3,650 | 3,660 | 3,630 | 3,645 | +25 | +0.7% | 35,485 |
| 2024/04/05 | 3,600 | 3,620 | 3,580 | 3,620 | -10 | -0.3% | 31,839 |
| 2024/04/04 | 3,640 | 3,660 | 3,630 | 3,630 | +30 | +0.8% | 11,342 |
| 2024/04/03 | 3,590 | 3,610 | 3,560 | 3,600 | -5 | -0.1% | 7,438 |
| 2024/04/02 | 3,600 | 3,635 | 3,585 | 3,605 | +5 | +0.1% | 63,251 |
| 2024/04/01 | 3,670 | 3,670 | 3,585 | 3,600 | -55 | -1.5% | 68,668 |
| 2024/03/29 | 3,635 | 3,660 | 3,635 | 3,655 | +30 | +0.8% | 6,151 |
| 2024/03/28 | 3,660 | 3,665 | 3,620 | 3,625 | -15 | -0.4% | 8,124 |
| 2024/03/27 | 3,625 | 3,665 | 3,625 | 3,640 | +25 | +0.7% | 20,414 |
| 2024/03/26 | 3,605 | 3,635 | 3,600 | 3,615 | ±0 | ±0% | 26,199 |
| 2024/03/25 | 3,650 | 3,660 | 3,615 | 3,615 | -50 | -1.4% | 23,791 |
| 2024/03/22 | 3,650 | 3,670 | 3,645 | 3,665 | +20 | +0.5% | 36,222 |
| 2024/03/21 | 3,635 | 3,655 | 3,620 | 3,645 | +65 | +1.8% | 39,122 |
| 2024/03/19 | 3,545 | 3,590 | 3,540 | 3,580 | +30 | +0.8% | 9,054 |
| 2024/03/18 | 3,510 | 3,555 | 3,510 | 3,550 | +50 | +1.4% | 32,674 |
| 2024/03/15 | 3,460 | 3,505 | 3,460 | 3,500 | +25 | +0.7% | 20,090 |
| 2024/03/14 | 3,455 | 3,475 | 3,435 | 3,475 | +20 | +0.6% | 20,259 |
| 2024/03/13 | 3,480 | 3,490 | 3,435 | 3,455 | -10 | -0.3% | 21,827 |
| 2024/03/12 | 3,470 | 3,475 | 3,420 | 3,465 | -25 | -0.7% | 32,921 |
| 2024/03/11 | 3,525 | 3,530 | 3,450 | 3,490 | -80 | -2.2% | 52,895 |
| 2024/03/08 | 3,540 | 3,580 | 3,525 | 3,570 | +30 | +0.8% | 7,535 |
| 2024/03/07 | 3,565 | 3,590 | 3,535 | 3,540 | -10 | -0.3% | 16,382 |
| 2024/03/06 | 3,530 | 3,560 | 3,530 | 3,550 | ±0 | ±0% | 53,873 |
| 2024/03/05 | 3,535 | 3,550 | 3,520 | 3,550 | +20 | +0.6% | 7,950 |
| 2024/03/04 | 3,560 | 3,560 | 3,520 | 3,530 | -10 | -0.3% | 21,898 |
| 2024/03/01 | 3,520 | 3,540 | 3,510 | 3,540 | +30 | +0.9% | 27,176 |
| 2024/02/29 | 3,500 | 3,515 | 3,480 | 3,510 | +5 | +0.1% | 20,445 |
| 2024/02/28 | 3,530 | 3,530 | 3,485 | 3,505 | ±0 | ±0% | 16,205 |
| 2024/02/27 | 3,505 | 3,525 | 3,495 | 3,505 | ±0 | ±0% | 48,443 |
| 2024/02/26 | 3,535 | 3,540 | 3,505 | 3,505 | -10 | -0.3% | 28,004 |
| 2024/02/22 | 3,500 | 3,520 | 3,495 | 3,515 | +15 | +0.4% | 16,704 |
| 2024/02/21 | 3,490 | 3,505 | 3,480 | 3,500 | ±0 | ±0% | 22,304 |
| 2024/02/20 | 3,515 | 3,515 | 3,485 | 3,500 | -10 | -0.3% | 23,031 |
| 2024/02/19 | 3,500 | 3,510 | 3,485 | 3,510 | ±0 | ±0% | 27,325 |
| 2024/02/16 | 3,500 | 3,525 | 3,490 | 3,510 | +45 | +1.3% | 28,462 |
1～
50
件表示中 / 2084件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
