4,023
+48 (+1.21%)
株価：2025/08/01 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,991 | 4,040 | 3,991 | 4,023 | +48 | +1.2% | 44,347 |
| 2025/07/31 | 3,962 | 3,978 | 3,951 | 3,975 | +20 | +0.5% | 205,134 |
| 2025/07/30 | 3,940 | 3,955 | 3,931 | 3,955 | +16 | +0.4% | 19,086 |
| 2025/07/29 | 3,967 | 3,967 | 3,929 | 3,939 | -45 | -1.1% | 80,905 |
| 2025/07/28 | 3,994 | 3,998 | 3,974 | 3,984 | -10 | -0.3% | 30,438 |
| 2025/07/25 | 4,035 | 4,036 | 3,987 | 3,994 | -66 | -1.6% | 83,905 |
| 2025/07/24 | 4,032 | 4,065 | 4,028 | 4,060 | +62 | +1.6% | 36,988 |
| 2025/07/23 | 3,921 | 4,022 | 3,917 | 3,998 | +174 | +4.6% | 47,528 |
| 2025/07/22 | 3,837 | 3,862 | 3,810 | 3,824 | +1 | ±0% | 157,029 |
| 2025/07/18 | 3,846 | 3,846 | 3,820 | 3,823 | -4 | -0.1% | 9,131 |
| 2025/07/17 | 3,801 | 3,835 | 3,800 | 3,827 | +17 | +0.4% | 22,690 |
| 2025/07/16 | 3,829 | 3,829 | 3,803 | 3,810 | -18 | -0.5% | 173,831 |
| 2025/07/15 | 3,843 | 3,846 | 3,817 | 3,828 | -11 | -0.3% | 90,349 |
| 2025/07/14 | 3,823 | 3,845 | 3,811 | 3,839 | +20 | +0.5% | 69,535 |
| 2025/07/11 | 3,813 | 3,846 | 3,807 | 3,819 | +13 | +0.3% | 16,578 |
| 2025/07/10 | 3,831 | 3,831 | 3,791 | 3,806 | -22 | -0.6% | 13,767 |
| 2025/07/09 | 3,828 | 3,836 | 3,814 | 3,828 | +19 | +0.5% | 73,866 |
| 2025/07/08 | 3,800 | 3,815 | 3,791 | 3,809 | +13 | +0.3% | 12,363 |
| 2025/07/07 | 3,832 | 3,833 | 3,794 | 3,796 | -30 | -0.8% | 9,892 |
| 2025/07/04 | 3,852 | 3,858 | 3,818 | 3,826 | -14 | -0.4% | 19,630 |
| 2025/07/03 | 3,821 | 3,848 | 3,810 | 3,840 | +11 | +0.3% | 20,936 |
| 2025/07/02 | 3,811 | 3,834 | 3,799 | 3,829 | +4 | +0.1% | 90,915 |
| 2025/07/01 | 3,843 | 3,843 | 3,809 | 3,825 | -18 | -0.5% | 39,879 |
| 2025/06/30 | 3,850 | 3,859 | 3,833 | 3,843 | +12 | +0.3% | 22,466 |
| 2025/06/27 | 3,801 | 3,836 | 3,800 | 3,831 | +59 | +1.6% | 48,444 |
| 2025/06/26 | 3,746 | 3,773 | 3,741 | 3,772 | +23 | +0.6% | 26,159 |
| 2025/06/25 | 3,771 | 3,772 | 3,735 | 3,749 | -6 | -0.2% | 32,586 |
| 2025/06/24 | 3,784 | 3,796 | 3,753 | 3,755 | -2 | -0.1% | 161,826 |
| 2025/06/23 | 3,776 | 3,776 | 3,742 | 3,757 | -20 | -0.5% | 33,990 |
| 2025/06/20 | 3,804 | 3,811 | 3,777 | 3,777 | -32 | -0.8% | 7,672 |
| 2025/06/19 | 3,823 | 3,823 | 3,793 | 3,809 | -26 | -0.7% | 10,038 |
| 2025/06/18 | 3,782 | 3,838 | 3,782 | 3,835 | +34 | +0.9% | 59,966 |
| 2025/06/17 | 3,791 | 3,802 | 3,784 | 3,801 | ±0 | ±0% | 41,446 |
| 2025/06/16 | 3,801 | 3,809 | 3,782 | 3,801 | +36 | +1% | 54,495 |
| 2025/06/13 | 3,793 | 3,794 | 3,750 | 3,765 | -33 | -0.9% | 9,628 |
| 2025/06/12 | 3,829 | 3,831 | 3,798 | 3,798 | -24 | -0.6% | 96,191 |
| 2025/06/11 | 3,836 | 3,838 | 3,819 | 3,822 | -9 | -0.2% | 5,860 |
| 2025/06/10 | 3,843 | 3,859 | 3,826 | 3,831 | -5 | -0.1% | 11,397 |
| 2025/06/09 | 3,860 | 3,860 | 3,836 | 3,836 | -2 | -0.1% | 10,459 |
| 2025/06/06 | 3,817 | 3,843 | 3,817 | 3,838 | -9 | -0.2% | 9,096 |
| 2025/06/05 | 3,847 | 3,847 | 3,811 | 3,847 | -35 | -0.9% | 18,354 |
| 2025/06/04 | 3,879 | 3,882 | 3,863 | 3,882 | +20 | +0.5% | 23,356 |
| 2025/06/03 | 3,873 | 3,873 | 3,846 | 3,862 | -21 | -0.5% | 4,947 |
| 2025/06/02 | 3,902 | 3,902 | 3,861 | 3,883 | -55 | -1.4% | 9,090 |
| 2025/05/30 | 3,889 | 3,938 | 3,882 | 3,938 | -3 | -0.1% | 103,851 |
| 2025/05/29 | 3,893 | 3,941 | 3,892 | 3,941 | +64 | +1.7% | 200,708 |
| 2025/05/28 | 3,884 | 3,892 | 3,868 | 3,877 | +32 | +0.8% | 69,400 |
| 2025/05/27 | 3,829 | 3,854 | 3,822 | 3,845 | +21 | +0.5% | 204,952 |
| 2025/05/26 | 3,830 | 3,847 | 3,816 | 3,824 | -6 | -0.2% | 168,954 |
| 2025/05/23 | 3,798 | 3,830 | 3,798 | 3,830 | +43 | +1.1% | 18,040 |
1～
50
件表示中 / 2392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
