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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 2,375 | 2,375 | 2,351 | 2,357 | +9 | +0.4% | 4,265 |
| 2022/05/26 | 2,344 | 2,356 | 2,335 | 2,348 | +8 | +0.3% | 39,403 |
| 2022/05/25 | 2,365 | 2,365 | 2,334 | 2,340 | -8 | -0.3% | 6,990 |
| 2022/05/24 | 2,354 | 2,363 | 2,343 | 2,348 | -5 | -0.2% | 7,259 |
| 2022/05/23 | 2,344 | 2,358 | 2,337 | 2,353 | +31 | +1.3% | 3,756 |
| 2022/05/20 | 2,310 | 2,328 | 2,305 | 2,322 | +12 | +0.5% | 6,898 |
| 2022/05/19 | 2,307 | 2,320 | 2,291 | 2,310 | -21 | -0.9% | 7,397 |
| 2022/05/18 | 2,343 | 2,343 | 2,317 | 2,331 | +16 | +0.7% | 10,836 |
| 2022/05/17 | 2,314 | 2,322 | 2,304 | 2,315 | +1 | ±0% | 1,439 |
| 2022/05/16 | 2,342 | 2,342 | 2,309 | 2,314 | ±0 | ±0% | 58,439 |
| 2022/05/13 | 2,294 | 2,316 | 2,285 | 2,314 | +21 | +0.9% | 188,996 |
| 2022/05/12 | 2,294 | 2,307 | 2,284 | 2,293 | -16 | -0.7% | 40,674 |
| 2022/05/11 | 2,320 | 2,325 | 2,302 | 2,309 | -32 | -1.4% | 6,182 |
| 2022/05/10 | 2,332 | 2,348 | 2,323 | 2,341 | -20 | -0.8% | 23,568 |
| 2022/05/09 | 2,380 | 2,380 | 2,353 | 2,361 | -28 | -1.2% | 21,856 |
| 2022/05/06 | 2,355 | 2,393 | 2,351 | 2,389 | +34 | +1.4% | 13,059 |
| 2022/05/02 | 2,360 | 2,360 | 2,330 | 2,355 | -5 | -0.2% | 1,849 |
| 2022/04/28 | 2,308 | 2,360 | 2,307 | 2,360 | +65 | +2.8% | 29,399 |
| 2022/04/27 | 2,297 | 2,306 | 2,284 | 2,295 | -26 | -1.1% | 7,723 |
| 2022/04/26 | 2,311 | 2,328 | 2,311 | 2,321 | ±0 | ±0% | 2,711 |
| 2022/04/25 | 2,309 | 2,331 | 2,303 | 2,321 | -29 | -1.2% | 7,878 |
| 2022/04/22 | 2,352 | 2,353 | 2,331 | 2,350 | -15 | -0.6% | 30,541 |
| 2022/04/21 | 2,356 | 2,367 | 2,351 | 2,365 | +9 | +0.4% | 2,370 |
| 2022/04/20 | 2,347 | 2,362 | 2,344 | 2,356 | +24 | +1% | 1,742 |
| 2022/04/19 | 2,333 | 2,334 | 2,320 | 2,332 | +18 | +0.8% | 40,755 |
| 2022/04/18 | 2,312 | 2,316 | 2,293 | 2,314 | -12 | -0.5% | 12,543 |
| 2022/04/15 | 2,318 | 2,332 | 2,310 | 2,326 | -1 | ±0% | 1,494 |
| 2022/04/14 | 2,310 | 2,330 | 2,310 | 2,327 | +22 | +1% | 1,456 |
| 2022/04/13 | 2,303 | 2,307 | 2,285 | 2,305 | +2 | +0.1% | 3,294 |
| 2022/04/12 | 2,295 | 2,306 | 2,276 | 2,303 | +4 | +0.2% | 60,902 |
| 2022/04/11 | 2,293 | 2,300 | 2,283 | 2,299 | +5 | +0.2% | 4,203 |
| 2022/04/08 | 2,300 | 2,305 | 2,278 | 2,294 | -1 | ±0% | 1,586 |
| 2022/04/07 | 2,289 | 2,296 | 2,271 | 2,295 | -16 | -0.7% | 2,041 |
| 2022/04/06 | 2,340 | 2,342 | 2,311 | 2,311 | -39 | -1.7% | 13,768 |
| 2022/04/05 | 2,379 | 2,379 | 2,340 | 2,350 | -19 | -0.8% | 3,591 |
| 2022/04/04 | 2,381 | 2,381 | 2,361 | 2,369 | -6 | -0.3% | 3,274 |
| 2022/04/01 | 2,359 | 2,375 | 2,345 | 2,375 | -1 | ±0% | 3,912 |
| 2022/03/31 | 2,375 | 2,398 | 2,371 | 2,376 | -19 | -0.8% | 1,433 |
| 2022/03/30 | 2,419 | 2,420 | 2,371 | 2,395 | -10 | -0.4% | 10,167 |
| 2022/03/29 | 2,392 | 2,407 | 2,390 | 2,405 | +18 | +0.8% | 3,966 |
| 2022/03/28 | 2,391 | 2,395 | 2,373 | 2,387 | +7 | +0.3% | 7,423 |
| 2022/03/25 | 2,396 | 2,400 | 2,375 | 2,380 | -5 | -0.2% | 5,219 |
| 2022/03/24 | 2,366 | 2,389 | 2,364 | 2,385 | +2 | +0.1% | 26,907 |
| 2022/03/23 | 2,370 | 2,388 | 2,355 | 2,383 | +33 | +1.4% | 4,369 |
| 2022/03/22 | 2,318 | 2,355 | 2,318 | 2,350 | +48 | +2.1% | 5,759 |
| 2022/03/18 | 2,297 | 2,305 | 2,287 | 2,302 | +12 | +0.5% | 88,148 |
| 2022/03/17 | 2,288 | 2,295 | 2,278 | 2,290 | +32 | +1.4% | 96,664 |
| 2022/03/16 | 2,266 | 2,267 | 2,249 | 2,258 | +21 | +0.9% | 104,035 |
| 2022/03/15 | 2,220 | 2,245 | 2,212 | 2,237 | +28 | +1.3% | 33,070 |
| 2022/03/14 | 2,196 | 2,223 | 2,196 | 2,209 | +13 | +0.6% | 33,276 |
751～
800
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
