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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 2,052 | 2,058 | 2,027 | 2,049 | -7 | -0.3% | 4,446 |
| 2021/03/03 | 2,052 | 2,057 | 2,040 | 2,056 | +16 | +0.8% | 2,791 |
| 2021/03/02 | 2,055 | 2,056 | 2,025 | 2,040 | -5 | -0.2% | 12,196 |
| 2021/03/01 | 2,030 | 2,047 | 2,030 | 2,045 | -20 | -1% | 6,020 |
| 2021/02/26 | 2,049 | 2,065 | 2,008 | 2,065 | +1 | ±0% | 10,339 |
| 2021/02/25 | 2,062 | 2,070 | 2,055 | 2,064 | +26 | +1.3% | 1,176 |
| 2021/02/24 | 2,070 | 2,072 | 2,037 | 2,038 | -27 | -1.3% | 5,525 |
| 2021/02/22 | 2,072 | 2,080 | 2,060 | 2,065 | +9 | +0.4% | 3,799 |
| 2021/02/19 | 2,051 | 2,057 | 2,045 | 2,056 | -9 | -0.4% | 7,592 |
| 2021/02/18 | 2,102 | 2,102 | 2,063 | 2,065 | -32 | -1.5% | 15,147 |
| 2021/02/17 | 2,102 | 2,107 | 2,091 | 2,097 | -18 | -0.9% | 4,940 |
| 2021/02/16 | 2,108 | 2,118 | 2,101 | 2,115 | +16 | +0.8% | 11,737 |
| 2021/02/15 | 2,091 | 2,108 | 2,090 | 2,099 | +15 | +0.7% | 5,300 |
| 2021/02/12 | 2,087 | 2,090 | 2,075 | 2,084 | +1 | ±0% | 9,757 |
| 2021/02/10 | 2,067 | 2,094 | 2,064 | 2,083 | +6 | +0.3% | 4,081 |
| 2021/02/09 | 2,085 | 2,094 | 2,069 | 2,077 | -1 | ±0% | 12,524 |
| 2021/02/08 | 2,058 | 2,085 | 2,055 | 2,078 | +3 | +0.1% | 9,656 |
| 2021/02/05 | 2,072 | 2,075 | 2,057 | 2,075 | +23 | +1.1% | 5,147 |
| 2021/02/04 | 2,057 | 2,065 | 2,050 | 2,052 | +4 | +0.2% | 2,911 |
| 2021/02/03 | 2,025 | 2,049 | 2,024 | 2,048 | +46 | +2.3% | 6,041 |
| 2021/02/02 | 1,996 | 2,010 | 1,994 | 2,002 | +13 | +0.7% | 3,043 |
| 2021/02/01 | 1,993 | 1,994 | 1,973 | 1,989 | +11 | +0.6% | 21,064 |
| 2021/01/29 | 2,011 | 2,014 | 1,974 | 1,978 | -35 | -1.7% | 19,594 |
| 2021/01/28 | 2,029 | 2,029 | 1,985 | 2,013 | -23 | -1.1% | 5,407 |
| 2021/01/27 | 2,026 | 2,037 | 2,026 | 2,036 | +17 | +0.8% | 5,754 |
| 2021/01/26 | 2,018 | 2,025 | 2,014 | 2,019 | -4 | -0.2% | 2,192 |
| 2021/01/25 | 2,029 | 2,029 | 2,016 | 2,023 | +3 | +0.1% | 3,642 |
| 2021/01/22 | 2,015 | 2,025 | 2,009 | 2,020 | -1 | ±0% | 1,359 |
| 2021/01/21 | 2,010 | 2,029 | 2,010 | 2,021 | +18 | +0.9% | 3,479 |
| 2021/01/20 | 2,000 | 2,005 | 1,993 | 2,003 | +3 | +0.2% | 8,417 |
| 2021/01/19 | 1,993 | 2,010 | 1,991 | 2,000 | +7 | +0.4% | 10,526 |
| 2021/01/18 | 2,010 | 2,011 | 1,990 | 1,993 | -26 | -1.3% | 3,957 |
| 2021/01/15 | 2,032 | 2,032 | 2,014 | 2,019 | -6 | -0.3% | 4,230 |
| 2021/01/14 | 2,010 | 2,038 | 2,005 | 2,025 | +9 | +0.4% | 4,834 |
| 2021/01/13 | 2,001 | 2,016 | 1,998 | 2,016 | +15 | +0.7% | 2,167 |
| 2021/01/12 | 1,995 | 2,007 | 1,986 | 2,001 | +1 | +0.1% | 5,951 |
| 2021/01/08 | 1,983 | 2,000 | 1,975 | 2,000 | +35 | +1.8% | 6,245 |
| 2021/01/07 | 1,940 | 1,982 | 1,937 | 1,965 | +38 | +2% | 6,747 |
| 2021/01/06 | 1,908 | 1,933 | 1,908 | 1,927 | +21 | +1.1% | 3,152 |
| 2021/01/05 | 1,909 | 1,918 | 1,903 | 1,906 | -13 | -0.7% | 14,593 |
| 2021/01/04 | 1,931 | 1,934 | 1,900 | 1,919 | -10 | -0.5% | 4,560 |
| 2020/12/30 | 1,942 | 1,942 | 1,928 | 1,929 | -16 | -0.8% | 2,654 |
| 2020/12/29 | 1,921 | 1,945 | 1,920 | 1,945 | +37 | +1.9% | 8,921 |
| 2020/12/28 | 1,908 | 1,909 | 1,896 | 1,908 | +9 | +0.5% | 17,616 |
| 2020/12/25 | 1,896 | 1,901 | 1,896 | 1,899 | +11 | +0.6% | 6,573 |
| 2020/12/24 | 1,888 | 1,898 | 1,885 | 1,888 | +12 | +0.6% | 4,815 |
| 2020/12/23 | 1,894 | 1,894 | 1,875 | 1,876 | -11 | -0.6% | 3,602 |
| 2020/12/22 | 1,894 | 1,897 | 1,881 | 1,887 | -19 | -1% | 62,726 |
| 2020/12/21 | 1,915 | 1,922 | 1,894 | 1,906 | -5 | -0.3% | 17,745 |
| 2020/12/18 | 1,904 | 1,914 | 1,901 | 1,911 | +2 | +0.1% | 2,107 |
1051～
1100
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
