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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 2,318 | 2,328 | 2,312 | 2,327 | -45 | -1.9% | 40,737 |
| 2022/08/05 | 2,355 | 2,375 | 2,352 | 2,372 | +22 | +0.9% | 14,806 |
| 2022/08/04 | 2,375 | 2,375 | 2,350 | 2,350 | -20 | -0.8% | 34,437 |
| 2022/08/03 | 2,374 | 2,378 | 2,366 | 2,370 | -6 | -0.3% | 29,249 |
| 2022/08/02 | 2,415 | 2,415 | 2,368 | 2,376 | -39 | -1.6% | 38,568 |
| 2022/08/01 | 2,408 | 2,415 | 2,399 | 2,415 | +15 | +0.6% | 16,776 |
| 2022/07/29 | 2,418 | 2,418 | 2,393 | 2,400 | -18 | -0.7% | 30,547 |
| 2022/07/28 | 2,440 | 2,440 | 2,413 | 2,418 | -15 | -0.6% | 27,920 |
| 2022/07/27 | 2,431 | 2,434 | 2,420 | 2,433 | -3 | -0.1% | 14,658 |
| 2022/07/26 | 2,428 | 2,440 | 2,428 | 2,436 | +5 | +0.2% | 8,710 |
| 2022/07/25 | 2,428 | 2,439 | 2,422 | 2,431 | ±0 | ±0% | 16,818 |
| 2022/07/22 | 2,429 | 2,436 | 2,419 | 2,431 | -8 | -0.3% | 36,723 |
| 2022/07/21 | 2,435 | 2,439 | 2,417 | 2,439 | -1 | ±0% | 8,461 |
| 2022/07/20 | 2,423 | 2,440 | 2,417 | 2,440 | +41 | +1.7% | 36,786 |
| 2022/07/19 | 2,400 | 2,402 | 2,388 | 2,399 | +12 | +0.5% | 7,233 |
| 2022/07/15 | 2,390 | 2,395 | 2,368 | 2,387 | -2 | -0.1% | 7,768 |
| 2022/07/14 | 2,374 | 2,393 | 2,365 | 2,389 | -2 | -0.1% | 50,935 |
| 2022/07/13 | 2,399 | 2,399 | 2,382 | 2,391 | -2 | -0.1% | 9,125 |
| 2022/07/12 | 2,425 | 2,425 | 2,384 | 2,393 | -22 | -0.9% | 19,376 |
| 2022/07/11 | 2,430 | 2,430 | 2,404 | 2,415 | +27 | +1.1% | 17,614 |
| 2022/07/08 | 2,377 | 2,395 | 2,372 | 2,388 | +19 | +0.8% | 17,148 |
| 2022/07/07 | 2,356 | 2,374 | 2,344 | 2,369 | +29 | +1.2% | 9,246 |
| 2022/07/06 | 2,381 | 2,381 | 2,330 | 2,340 | -43 | -1.8% | 18,081 |
| 2022/07/05 | 2,381 | 2,389 | 2,375 | 2,383 | +4 | +0.2% | 2,884 |
| 2022/07/04 | 2,380 | 2,380 | 2,355 | 2,379 | +30 | +1.3% | 4,851 |
| 2022/07/01 | 2,371 | 2,380 | 2,336 | 2,349 | -22 | -0.9% | 10,277 |
| 2022/06/30 | 2,401 | 2,401 | 2,365 | 2,371 | -27 | -1.1% | 2,443 |
| 2022/06/29 | 2,410 | 2,417 | 2,396 | 2,398 | -11 | -0.5% | 1,372 |
| 2022/06/28 | 2,386 | 2,409 | 2,386 | 2,409 | +28 | +1.2% | 5,663 |
| 2022/06/27 | 2,400 | 2,400 | 2,372 | 2,381 | +15 | +0.6% | 4,455 |
| 2022/06/24 | 2,362 | 2,377 | 2,347 | 2,366 | -5 | -0.2% | 26,661 |
| 2022/06/23 | 2,365 | 2,381 | 2,362 | 2,371 | +4 | +0.2% | 3,174 |
| 2022/06/22 | 2,388 | 2,400 | 2,367 | 2,367 | -3 | -0.1% | 4,388 |
| 2022/06/21 | 2,367 | 2,373 | 2,339 | 2,370 | +46 | +2% | 1,577 |
| 2022/06/20 | 2,351 | 2,357 | 2,316 | 2,324 | -23 | -1% | 7,259 |
| 2022/06/17 | 2,330 | 2,363 | 2,324 | 2,347 | -33 | -1.4% | 18,816 |
| 2022/06/16 | 2,382 | 2,404 | 2,373 | 2,380 | +19 | +0.8% | 7,395 |
| 2022/06/15 | 2,375 | 2,380 | 2,360 | 2,361 | -13 | -0.5% | 7,014 |
| 2022/06/14 | 2,368 | 2,382 | 2,366 | 2,374 | -29 | -1.2% | 18,498 |
| 2022/06/13 | 2,404 | 2,406 | 2,388 | 2,403 | -35 | -1.4% | 25,078 |
| 2022/06/10 | 2,446 | 2,455 | 2,434 | 2,438 | -16 | -0.7% | 16,802 |
| 2022/06/09 | 2,450 | 2,462 | 2,446 | 2,454 | +8 | +0.3% | 8,100 |
| 2022/06/08 | 2,434 | 2,455 | 2,430 | 2,446 | +23 | +0.9% | 4,674 |
| 2022/06/07 | 2,420 | 2,434 | 2,418 | 2,423 | +7 | +0.3% | 78,785 |
| 2022/06/06 | 2,394 | 2,416 | 2,394 | 2,416 | +14 | +0.6% | 7,795 |
| 2022/06/03 | 2,423 | 2,423 | 2,400 | 2,402 | -13 | -0.5% | 7,112 |
| 2022/06/02 | 2,415 | 2,415 | 2,396 | 2,415 | ±0 | ±0% | 4,160 |
| 2022/06/01 | 2,396 | 2,415 | 2,390 | 2,415 | +50 | +2.1% | 9,270 |
| 2022/05/31 | 2,377 | 2,392 | 2,365 | 2,365 | -17 | -0.7% | 2,627 |
| 2022/05/30 | 2,369 | 2,385 | 2,358 | 2,382 | +25 | +1.1% | 4,025 |
701～
750
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
