4,245
+28 (+0.66%)
株価：2025/09/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,231 | 4,253 | 4,221 | 4,245 | +28 | +0.7% | 14,055 |
| 2025/09/12 | 4,220 | 4,240 | 4,210 | 4,217 | +15 | +0.4% | 155,938 |
| 2025/09/11 | 4,225 | 4,232 | 4,179 | 4,202 | -21 | -0.5% | 49,155 |
| 2025/09/10 | 4,215 | 4,230 | 4,198 | 4,223 | -5 | -0.1% | 28,509 |
| 2025/09/09 | 4,269 | 4,275 | 4,224 | 4,228 | -27 | -0.6% | 32,239 |
| 2025/09/08 | 4,242 | 4,265 | 4,222 | 4,255 | +40 | +0.9% | 74,941 |
| 2025/09/05 | 4,222 | 4,238 | 4,197 | 4,215 | +40 | +1% | 148,795 |
| 2025/09/04 | 4,162 | 4,179 | 4,149 | 4,175 | +35 | +0.8% | 10,638 |
| 2025/09/03 | 4,183 | 4,190 | 4,134 | 4,140 | -35 | -0.8% | 23,399 |
| 2025/09/02 | 4,141 | 4,179 | 4,135 | 4,175 | +45 | +1.1% | 47,156 |
| 2025/09/01 | 4,124 | 4,146 | 4,097 | 4,130 | ±0 | ±0% | 21,123 |
| 2025/08/29 | 4,155 | 4,155 | 4,125 | 4,130 | -19 | -0.5% | 11,423 |
| 2025/08/28 | 4,118 | 4,158 | 4,110 | 4,149 | +25 | +0.6% | 11,443 |
| 2025/08/27 | 4,122 | 4,124 | 4,098 | 4,124 | -3 | -0.1% | 23,478 |
| 2025/08/26 | 4,180 | 4,180 | 4,122 | 4,127 | -54 | -1.3% | 14,539 |
| 2025/08/25 | 4,190 | 4,215 | 4,162 | 4,181 | +10 | +0.2% | 50,226 |
| 2025/08/22 | 4,157 | 4,176 | 4,135 | 4,171 | +25 | +0.6% | 10,128 |
| 2025/08/21 | 4,175 | 4,175 | 4,136 | 4,146 | -26 | -0.6% | 12,222 |
| 2025/08/20 | 4,182 | 4,191 | 4,166 | 4,172 | +9 | +0.2% | 34,646 |
| 2025/08/19 | 4,180 | 4,184 | 4,159 | 4,163 | +11 | +0.3% | 9,554 |
| 2025/08/18 | 4,136 | 4,174 | 4,136 | 4,152 | +7 | +0.2% | 12,177 |
| 2025/08/15 | 4,121 | 4,145 | 4,104 | 4,145 | +64 | +1.6% | 114,162 |
| 2025/08/14 | 4,140 | 4,141 | 4,081 | 4,081 | -62 | -1.5% | 42,058 |
| 2025/08/13 | 4,144 | 4,166 | 4,135 | 4,143 | +19 | +0.5% | 9,213 |
| 2025/08/12 | 4,105 | 4,152 | 4,093 | 4,124 | +59 | +1.5% | 35,115 |
| 2025/08/08 | 4,023 | 4,091 | 4,023 | 4,065 | +65 | +1.6% | 46,896 |
| 2025/08/07 | 4,004 | 4,023 | 3,990 | 4,000 | -50 | -1.2% | 53,496 |
| 2025/08/06 | 3,996 | 4,059 | 3,996 | 4,050 | +45 | +1.1% | 29,753 |
| 2025/08/05 | 3,987 | 4,006 | 3,963 | 4,005 | +45 | +1.1% | 106,786 |
| 2025/08/04 | 3,921 | 3,963 | 3,915 | 3,960 | -63 | -1.6% | 69,797 |
| 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 |
1～
50
件表示中 / 2422件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ高配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
