4,023
+48 (+1.21%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,800 | 3,800 | 3,772 | 3,787 | -24 | -0.6% | 100,090 |
| 2025/05/21 | 3,839 | 3,845 | 3,811 | 3,811 | -30 | -0.8% | 27,034 |
| 2025/05/20 | 3,884 | 3,887 | 3,832 | 3,841 | -39 | -1% | 6,504 |
| 2025/05/19 | 3,877 | 3,880 | 3,854 | 3,880 | +12 | +0.3% | 8,033 |
| 2025/05/16 | 3,868 | 3,879 | 3,857 | 3,868 | +19 | +0.5% | 9,024 |
| 2025/05/15 | 3,867 | 3,875 | 3,825 | 3,849 | -34 | -0.9% | 14,066 |
| 2025/05/14 | 3,932 | 3,932 | 3,864 | 3,883 | -38 | -1% | 10,327 |
| 2025/05/13 | 3,976 | 3,976 | 3,921 | 3,921 | ±0 | ±0% | 48,405 |
| 2025/05/12 | 3,918 | 3,934 | 3,896 | 3,921 | +11 | +0.3% | 11,888 |
| 2025/05/09 | 3,898 | 3,926 | 3,898 | 3,910 | +45 | +1.2% | 18,857 |
| 2025/05/08 | 3,864 | 3,885 | 3,835 | 3,865 | -20 | -0.5% | 18,737 |
| 2025/05/07 | 3,895 | 3,899 | 3,870 | 3,885 | +30 | +0.8% | 22,224 |
| 2025/05/02 | 3,850 | 3,885 | 3,845 | 3,855 | +35 | +0.9% | 43,310 |
| 2025/05/01 | 3,825 | 3,835 | 3,800 | 3,820 | +20 | +0.5% | 31,699 |
| 2025/04/30 | 3,820 | 3,830 | 3,785 | 3,800 | +5 | +0.1% | 55,009 |
| 2025/04/28 | 3,770 | 3,820 | 3,770 | 3,795 | +60 | +1.6% | 226,798 |
| 2025/04/25 | 3,730 | 3,765 | 3,725 | 3,735 | +30 | +0.8% | 12,966 |
| 2025/04/24 | 3,730 | 3,740 | 3,700 | 3,705 | +15 | +0.4% | 7,840 |
| 2025/04/23 | 3,700 | 3,705 | 3,675 | 3,690 | +75 | +2.1% | 23,879 |
| 2025/04/22 | 3,605 | 3,630 | 3,600 | 3,615 | -5 | -0.1% | 16,337 |
| 2025/04/21 | 3,645 | 3,650 | 3,600 | 3,620 | -40 | -1.1% | 9,199 |
| 2025/04/18 | 3,630 | 3,660 | 3,620 | 3,660 | +35 | +1% | 45,338 |
| 2025/04/17 | 3,580 | 3,625 | 3,570 | 3,625 | +45 | +1.3% | 34,422 |
| 2025/04/16 | 3,605 | 3,610 | 3,555 | 3,580 | -5 | -0.1% | 11,281 |
| 2025/04/15 | 3,610 | 3,630 | 3,585 | 3,585 | +15 | +0.4% | 48,616 |
| 2025/04/14 | 3,565 | 3,600 | 3,560 | 3,570 | +40 | +1.1% | 16,115 |
| 2025/04/11 | 3,455 | 3,540 | 3,450 | 3,530 | -90 | -2.5% | 137,286 |
| 2025/04/10 | 3,655 | 3,655 | 3,530 | 3,620 | +260 | +7.7% | 63,466 |
| 2025/04/09 | 3,415 | 3,415 | 3,330 | 3,360 | -115 | -3.3% | 132,840 |
| 2025/04/08 | 3,420 | 3,500 | 3,400 | 3,475 | +185 | +5.6% | 150,910 |
| 2025/04/07 | 3,380 | 3,405 | 3,210 | 3,290 | -260 | -7.3% | 182,662 |
| 2025/04/04 | 3,555 | 3,565 | 3,465 | 3,550 | -65 | -1.8% | 116,339 |
| 2025/04/03 | 3,660 | 3,660 | 3,550 | 3,615 | -115 | -3.1% | 224,021 |
| 2025/04/02 | 3,740 | 3,740 | 3,685 | 3,730 | -10 | -0.3% | 46,094 |
| 2025/04/01 | 3,775 | 3,780 | 3,720 | 3,740 | +20 | +0.5% | 46,525 |
| 2025/03/31 | 3,790 | 3,795 | 3,705 | 3,720 | -140 | -3.6% | 68,489 |
| 2025/03/28 | 3,865 | 3,865 | 3,830 | 3,860 | -10 | -0.3% | 12,453 |
| 2025/03/27 | 3,850 | 3,870 | 3,830 | 3,870 | +10 | +0.3% | 13,052 |
| 2025/03/26 | 3,865 | 3,885 | 3,855 | 3,860 | +30 | +0.8% | 52,113 |
| 2025/03/25 | 3,845 | 3,865 | 3,830 | 3,830 | +10 | +0.3% | 20,349 |
| 2025/03/24 | 3,855 | 3,855 | 3,820 | 3,820 | -35 | -0.9% | 10,342 |
| 2025/03/21 | 3,850 | 3,875 | 3,835 | 3,855 | ±0 | ±0% | 132,467 |
| 2025/03/19 | 3,830 | 3,870 | 3,830 | 3,855 | +40 | +1% | 23,682 |
| 2025/03/18 | 3,815 | 3,835 | 3,815 | 3,815 | +55 | +1.5% | 23,773 |
| 2025/03/17 | 3,750 | 3,775 | 3,750 | 3,760 | +35 | +0.9% | 26,407 |
| 2025/03/14 | 3,695 | 3,735 | 3,690 | 3,725 | +30 | +0.8% | 13,397 |
| 2025/03/13 | 3,710 | 3,730 | 3,695 | 3,695 | +5 | +0.1% | 33,027 |
| 2025/03/12 | 3,660 | 3,705 | 3,660 | 3,690 | +5 | +0.1% | 12,921 |
| 2025/03/11 | 3,675 | 3,685 | 3,610 | 3,685 | -15 | -0.4% | 36,683 |
| 2025/03/10 | 3,735 | 3,735 | 3,695 | 3,700 | -25 | -0.7% | 13,797 |
51～
100
件表示中 / 2392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
