3,835
+34 (+0.89%)
株価：2025/06/18 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 2,375 | 2,375 | 2,355 | 2,358 | -10 | -0.4% | 26,972 |
| 2022/10/20 | 2,364 | 2,378 | 2,364 | 2,368 | -5 | -0.2% | 3,237 |
| 2022/10/19 | 2,375 | 2,389 | 2,373 | 2,373 | +3 | +0.1% | 3,973 |
| 2022/10/18 | 2,382 | 2,382 | 2,363 | 2,370 | +7 | +0.3% | 10,415 |
| 2022/10/17 | 2,371 | 2,371 | 2,356 | 2,363 | -13 | -0.5% | 5,667 |
| 2022/10/14 | 2,370 | 2,390 | 2,354 | 2,376 | +42 | +1.8% | 3,348 |
| 2022/10/13 | 2,343 | 2,343 | 2,331 | 2,334 | -6 | -0.3% | 5,204 |
| 2022/10/12 | 2,350 | 2,354 | 2,339 | 2,340 | -13 | -0.6% | 6,421 |
| 2022/10/11 | 2,354 | 2,368 | 2,348 | 2,353 | -16 | -0.7% | 11,171 |
| 2022/10/07 | 2,361 | 2,377 | 2,359 | 2,369 | -20 | -0.8% | 6,015 |
| 2022/10/06 | 2,393 | 2,404 | 2,389 | 2,389 | +12 | +0.5% | 18,499 |
| 2022/10/05 | 2,398 | 2,398 | 2,377 | 2,377 | +4 | +0.2% | 5,834 |
| 2022/10/04 | 2,334 | 2,382 | 2,334 | 2,373 | +64 | +2.8% | 9,995 |
| 2022/10/03 | 2,295 | 2,309 | 2,271 | 2,309 | +13 | +0.6% | 12,057 |
| 2022/09/30 | 2,322 | 2,335 | 2,289 | 2,296 | -39 | -1.7% | 8,379 |
| 2022/09/29 | 2,322 | 2,335 | 2,309 | 2,335 | +45 | +2% | 6,687 |
| 2022/09/28 | 2,305 | 2,307 | 2,267 | 2,290 | -32 | -1.4% | 13,238 |
| 2022/09/27 | 2,312 | 2,332 | 2,312 | 2,322 | +14 | +0.6% | 6,270 |
| 2022/09/26 | 2,344 | 2,344 | 2,300 | 2,308 | -67 | -2.8% | 21,574 |
| 2022/09/22 | 2,359 | 2,375 | 2,357 | 2,375 | -2 | -0.1% | 9,541 |
| 2022/09/21 | 2,389 | 2,390 | 2,374 | 2,377 | -30 | -1.2% | 11,945 |
| 2022/09/20 | 2,400 | 2,410 | 2,394 | 2,407 | +24 | +1% | 56,713 |
| 2022/09/16 | 2,374 | 2,383 | 2,370 | 2,383 | -9 | -0.4% | 10,142 |
| 2022/09/15 | 2,387 | 2,392 | 2,382 | 2,392 | +3 | +0.1% | 10,794 |
| 2022/09/14 | 2,391 | 2,399 | 2,381 | 2,389 | -26 | -1.1% | 27,306 |
| 2022/09/13 | 2,418 | 2,424 | 2,407 | 2,415 | +4 | +0.2% | 5,134 |
| 2022/09/12 | 2,428 | 2,428 | 2,411 | 2,411 | +2 | +0.1% | 17,120 |
| 2022/09/09 | 2,401 | 2,412 | 2,398 | 2,409 | +14 | +0.6% | 3,312 |
| 2022/09/08 | 2,379 | 2,400 | 2,379 | 2,395 | +36 | +1.5% | 7,840 |
| 2022/09/07 | 2,358 | 2,365 | 2,353 | 2,359 | -1 | ±0% | 5,813 |
| 2022/09/06 | 2,359 | 2,365 | 2,351 | 2,360 | -1 | ±0% | 3,915 |
| 2022/09/05 | 2,365 | 2,365 | 2,350 | 2,361 | -4 | -0.2% | 15,220 |
| 2022/09/02 | 2,367 | 2,368 | 2,352 | 2,365 | +2 | +0.1% | 5,066 |
| 2022/09/01 | 2,380 | 2,381 | 2,361 | 2,363 | -29 | -1.2% | 6,605 |
| 2022/08/31 | 2,384 | 2,394 | 2,381 | 2,392 | -11 | -0.5% | 7,118 |
| 2022/08/30 | 2,375 | 2,403 | 2,375 | 2,403 | +29 | +1.2% | 2,267 |
| 2022/08/29 | 2,362 | 2,375 | 2,360 | 2,374 | -21 | -0.9% | 11,934 |
| 2022/08/26 | 2,395 | 2,408 | 2,394 | 2,395 | +5 | +0.2% | 31,081 |
| 2022/08/25 | 2,388 | 2,394 | 2,383 | 2,390 | +6 | +0.3% | 6,388 |
| 2022/08/24 | 2,388 | 2,388 | 2,376 | 2,384 | ±0 | ±0% | 6,682 |
| 2022/08/23 | 2,392 | 2,392 | 2,374 | 2,384 | -13 | -0.5% | 13,890 |
| 2022/08/22 | 2,388 | 2,398 | 2,377 | 2,397 | +7 | +0.3% | 6,144 |
| 2022/08/19 | 2,390 | 2,393 | 2,380 | 2,390 | +4 | +0.2% | 6,297 |
| 2022/08/18 | 2,394 | 2,394 | 2,381 | 2,386 | -9 | -0.4% | 4,956 |
| 2022/08/17 | 2,368 | 2,396 | 2,368 | 2,395 | +39 | +1.7% | 24,511 |
| 2022/08/16 | 2,368 | 2,368 | 2,353 | 2,356 | -11 | -0.5% | 4,878 |
| 2022/08/15 | 2,369 | 2,369 | 2,354 | 2,367 | +19 | +0.8% | 15,282 |
| 2022/08/12 | 2,349 | 2,360 | 2,336 | 2,348 | +33 | +1.4% | 56,576 |
| 2022/08/10 | 2,308 | 2,316 | 2,296 | 2,315 | +2 | +0.1% | 10,016 |
| 2022/08/09 | 2,330 | 2,330 | 2,305 | 2,313 | -14 | -0.6% | 14,581 |
651～
700
件表示中 / 2361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
