3,820
+20 (+0.53%)
株価：2025/05/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,725 | 3,740 | 3,715 | 3,720 | -25 | -0.7% | 11,566 |
| 2025/02/14 | 3,775 | 3,775 | 3,735 | 3,745 | -10 | -0.3% | 94,926 |
| 2025/02/13 | 3,740 | 3,765 | 3,735 | 3,755 | +50 | +1.3% | 40,295 |
| 2025/02/12 | 3,715 | 3,730 | 3,685 | 3,705 | +20 | +0.5% | 12,745 |
| 2025/02/10 | 3,685 | 3,695 | 3,670 | 3,685 | -10 | -0.3% | 17,543 |
| 2025/02/07 | 3,710 | 3,710 | 3,675 | 3,695 | -25 | -0.7% | 45,930 |
| 2025/02/06 | 3,725 | 3,745 | 3,705 | 3,720 | -80 | -2.1% | 78,087 |
| 2025/02/05 | 3,775 | 3,820 | 3,760 | 3,800 | +40 | +1.1% | 67,633 |
| 2025/02/04 | 3,755 | 3,770 | 3,730 | 3,760 | +35 | +0.9% | 120,976 |
| 2025/02/03 | 3,730 | 3,750 | 3,710 | 3,725 | -85 | -2.2% | 94,667 |
| 2025/01/31 | 3,775 | 3,810 | 3,770 | 3,810 | +25 | +0.7% | 8,543 |
| 2025/01/30 | 3,770 | 3,795 | 3,760 | 3,785 | +5 | +0.1% | 99,184 |
| 2025/01/29 | 3,770 | 3,790 | 3,760 | 3,780 | +5 | +0.1% | 10,661 |
| 2025/01/28 | 3,745 | 3,785 | 3,735 | 3,775 | +15 | +0.4% | 13,368 |
| 2025/01/27 | 3,760 | 3,775 | 3,745 | 3,760 | +40 | +1.1% | 137,073 |
| 2025/01/24 | 3,730 | 3,755 | 3,720 | 3,720 | ±0 | ±0% | 43,209 |
| 2025/01/23 | 3,695 | 3,730 | 3,695 | 3,720 | +25 | +0.7% | 74,041 |
| 2025/01/22 | 3,695 | 3,705 | 3,680 | 3,695 | +15 | +0.4% | 19,881 |
| 2025/01/21 | 3,715 | 3,715 | 3,665 | 3,680 | +10 | +0.3% | 165,931 |
| 2025/01/20 | 3,670 | 3,700 | 3,670 | 3,670 | ±0 | ±0% | 59,467 |
| 2025/01/17 | 3,665 | 3,670 | 3,615 | 3,670 | -15 | -0.4% | 30,895 |
| 2025/01/16 | 3,705 | 3,710 | 3,675 | 3,685 | -20 | -0.5% | 71,035 |
| 2025/01/15 | 3,710 | 3,725 | 3,685 | 3,705 | +25 | +0.7% | 94,428 |
| 2025/01/14 | 3,705 | 3,720 | 3,665 | 3,680 | -25 | -0.7% | 60,695 |
| 2025/01/10 | 3,735 | 3,745 | 3,705 | 3,705 | -35 | -0.9% | 19,165 |
| 2025/01/09 | 3,780 | 3,785 | 3,725 | 3,740 | -60 | -1.6% | 31,582 |
| 2025/01/08 | 3,815 | 3,820 | 3,780 | 3,800 | -35 | -0.9% | 49,871 |
| 2025/01/07 | 3,850 | 3,850 | 3,800 | 3,835 | +10 | +0.3% | 81,521 |
| 2025/01/06 | 3,870 | 3,875 | 3,810 | 3,825 | -40 | -1% | 23,817 |
| 2024/12/30 | 3,895 | 3,900 | 3,855 | 3,865 | -10 | -0.3% | 26,880 |
| 2024/12/27 | 3,840 | 3,880 | 3,825 | 3,875 | +65 | +1.7% | 45,792 |
| 2024/12/26 | 3,780 | 3,820 | 3,780 | 3,810 | +40 | +1.1% | 19,481 |
| 2024/12/25 | 3,790 | 3,790 | 3,740 | 3,770 | -10 | -0.3% | 35,179 |
| 2024/12/24 | 3,765 | 3,785 | 3,765 | 3,780 | +20 | +0.5% | 52,113 |
| 2024/12/23 | 3,740 | 3,760 | 3,730 | 3,760 | +20 | +0.5% | 117,631 |
| 2024/12/20 | 3,755 | 3,755 | 3,715 | 3,740 | +20 | +0.5% | 31,286 |
| 2024/12/19 | 3,710 | 3,730 | 3,680 | 3,720 | -20 | -0.5% | 33,016 |
| 2024/12/18 | 3,750 | 3,755 | 3,725 | 3,740 | -10 | -0.3% | 91,349 |
| 2024/12/17 | 3,775 | 3,785 | 3,750 | 3,750 | -10 | -0.3% | 32,130 |
| 2024/12/16 | 3,780 | 3,785 | 3,755 | 3,760 | -10 | -0.3% | 11,569 |
| 2024/12/13 | 3,775 | 3,780 | 3,745 | 3,770 | ±0 | ±0% | 5,588 |
| 2024/12/12 | 3,780 | 3,795 | 3,770 | 3,770 | +15 | +0.4% | 11,507 |
| 2024/12/11 | 3,755 | 3,765 | 3,740 | 3,755 | +30 | +0.8% | 33,386 |
| 2024/12/10 | 3,760 | 3,770 | 3,725 | 3,725 | +5 | +0.1% | 9,657 |
| 2024/12/09 | 3,740 | 3,740 | 3,715 | 3,720 | ±0 | ±0% | 8,737 |
| 2024/12/06 | 3,740 | 3,745 | 3,705 | 3,720 | -15 | -0.4% | 4,215 |
| 2024/12/05 | 3,760 | 3,760 | 3,730 | 3,735 | +5 | +0.1% | 39,803 |
| 2024/12/04 | 3,760 | 3,765 | 3,725 | 3,730 | -20 | -0.5% | 5,897 |
| 2024/12/03 | 3,720 | 3,770 | 3,720 | 3,750 | +40 | +1.1% | 13,349 |
| 2024/12/02 | 3,670 | 3,710 | 3,670 | 3,710 | +40 | +1.1% | 10,739 |
51～
100
件表示中 / 2329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
