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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 2,200 | 2,204 | 2,184 | 2,196 | -14 | -0.6% | 2,008 |
| 2022/03/10 | 2,190 | 2,210 | 2,174 | 2,210 | +70 | +3.3% | 32,326 |
| 2022/03/09 | 2,133 | 2,164 | 2,133 | 2,140 | +12 | +0.6% | 3,246 |
| 2022/03/08 | 2,177 | 2,177 | 2,126 | 2,128 | -57 | -2.6% | 19,349 |
| 2022/03/07 | 2,189 | 2,203 | 2,169 | 2,185 | -36 | -1.6% | 31,089 |
| 2022/03/04 | 2,241 | 2,247 | 2,207 | 2,221 | -22 | -1% | 5,338 |
| 2022/03/03 | 2,221 | 2,249 | 2,221 | 2,243 | +38 | +1.7% | 22,579 |
| 2022/03/02 | 2,230 | 2,231 | 2,204 | 2,205 | -45 | -2% | 5,938 |
| 2022/03/01 | 2,260 | 2,269 | 2,247 | 2,250 | +4 | +0.2% | 1,283 |
| 2022/02/28 | 2,232 | 2,248 | 2,215 | 2,246 | +15 | +0.7% | 5,993 |
| 2022/02/25 | 2,248 | 2,255 | 2,221 | 2,231 | -11 | -0.5% | 12,462 |
| 2022/02/24 | 2,269 | 2,269 | 2,221 | 2,242 | -27 | -1.2% | 36,710 |
| 2022/02/22 | 2,272 | 2,274 | 2,255 | 2,269 | -34 | -1.5% | 16,663 |
| 2022/02/21 | 2,290 | 2,306 | 2,283 | 2,303 | -8 | -0.3% | 6,562 |
| 2022/02/18 | 2,292 | 2,315 | 2,292 | 2,311 | ±0 | ±0% | 7,523 |
| 2022/02/17 | 2,318 | 2,320 | 2,300 | 2,311 | -14 | -0.6% | 5,715 |
| 2022/02/16 | 2,333 | 2,333 | 2,307 | 2,325 | +42 | +1.8% | 36,911 |
| 2022/02/15 | 2,294 | 2,309 | 2,283 | 2,283 | -11 | -0.5% | 10,609 |
| 2022/02/14 | 2,300 | 2,305 | 2,284 | 2,294 | -15 | -0.6% | 4,756 |
| 2022/02/10 | 2,315 | 2,316 | 2,299 | 2,309 | +7 | +0.3% | 91,010 |
| 2022/02/09 | 2,308 | 2,309 | 2,298 | 2,302 | +1 | ±0% | 2,890 |
| 2022/02/08 | 2,289 | 2,310 | 2,288 | 2,301 | -20 | -0.9% | 9,850 |
| 2022/02/07 | 2,308 | 2,321 | 2,300 | 2,321 | +11 | +0.5% | 30,249 |
| 2022/02/04 | 2,304 | 2,315 | 2,296 | 2,310 | +12 | +0.5% | 66,318 |
| 2022/02/03 | 2,299 | 2,307 | 2,293 | 2,298 | +5 | +0.2% | 28,472 |
| 2022/02/02 | 2,281 | 2,295 | 2,275 | 2,293 | +18 | +0.8% | 48,046 |
| 2022/02/01 | 2,280 | 2,280 | 2,261 | 2,275 | +5 | +0.2% | 60,894 |
| 2022/01/31 | 2,265 | 2,270 | 2,250 | 2,270 | +8 | +0.4% | 16,457 |
| 2022/01/28 | 2,200 | 2,268 | 2,200 | 2,262 | +39 | +1.8% | 1,719 |
| 2022/01/27 | 2,265 | 2,266 | 2,214 | 2,223 | -32 | -1.4% | 44,969 |
| 2022/01/26 | 2,250 | 2,271 | 2,250 | 2,255 | +5 | +0.2% | 12,770 |
| 2022/01/25 | 2,276 | 2,276 | 2,234 | 2,250 | -23 | -1% | 31,378 |
| 2022/01/24 | 2,256 | 2,273 | 2,240 | 2,273 | +10 | +0.4% | 11,791 |
| 2022/01/21 | 2,250 | 2,264 | 2,232 | 2,263 | -3 | -0.1% | 1,974 |
| 2022/01/20 | 2,262 | 2,271 | 2,245 | 2,266 | +18 | +0.8% | 13,713 |
| 2022/01/19 | 2,271 | 2,275 | 2,241 | 2,248 | -38 | -1.7% | 20,507 |
| 2022/01/18 | 2,306 | 2,309 | 2,275 | 2,286 | -3 | -0.1% | 17,759 |
| 2022/01/17 | 2,279 | 2,310 | 2,279 | 2,289 | +10 | +0.4% | 18,338 |
| 2022/01/14 | 2,291 | 2,299 | 2,259 | 2,279 | -16 | -0.7% | 83,189 |
| 2022/01/13 | 2,289 | 2,296 | 2,280 | 2,295 | ±0 | ±0% | 14,506 |
| 2022/01/12 | 2,270 | 2,295 | 2,270 | 2,295 | +25 | +1.1% | 3,990 |
| 2022/01/11 | 2,252 | 2,270 | 2,249 | 2,270 | +9 | +0.4% | 9,213 |
| 2022/01/07 | 2,279 | 2,279 | 2,242 | 2,261 | -3 | -0.1% | 4,224 |
| 2022/01/06 | 2,250 | 2,279 | 2,247 | 2,264 | -3 | -0.1% | 14,950 |
| 2022/01/05 | 2,240 | 2,267 | 2,240 | 2,267 | +37 | +1.7% | 4,024 |
| 2022/01/04 | 2,210 | 2,230 | 2,196 | 2,230 | +44 | +2% | 10,036 |
| 2021/12/30 | 2,204 | 2,210 | 2,175 | 2,186 | -18 | -0.8% | 1,617 |
| 2021/12/29 | 2,200 | 2,204 | 2,188 | 2,204 | +8 | +0.4% | 19,841 |
| 2021/12/28 | 2,198 | 2,198 | 2,180 | 2,196 | +19 | +0.9% | 13,186 |
| 2021/12/27 | 2,199 | 2,200 | 2,172 | 2,177 | -8 | -0.4% | 3,494 |
801～
850
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
