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 |
|---|---|---|---|---|---|---|---|
| 2020/12/17 | 1,917 | 1,917 | 1,906 | 1,909 | -8 | -0.4% | 3,309 |
| 2020/12/16 | 1,923 | 1,931 | 1,914 | 1,917 | +4 | +0.2% | 8,857 |
| 2020/12/15 | 1,925 | 1,925 | 1,911 | 1,913 | -14 | -0.7% | 16,065 |
| 2020/12/14 | 1,924 | 1,945 | 1,923 | 1,927 | +9 | +0.5% | 7,988 |
| 2020/12/11 | 1,917 | 1,925 | 1,907 | 1,918 | +1 | +0.1% | 18,084 |
| 2020/12/10 | 1,923 | 1,925 | 1,915 | 1,917 | -2 | -0.1% | 3,407 |
| 2020/12/09 | 1,907 | 1,922 | 1,906 | 1,919 | +20 | +1.1% | 2,977 |
| 2020/12/08 | 1,899 | 1,907 | 1,894 | 1,899 | -8 | -0.4% | 5,926 |
| 2020/12/07 | 1,918 | 1,920 | 1,904 | 1,907 | +3 | +0.2% | 1,373 |
| 2020/12/04 | 1,896 | 1,912 | 1,895 | 1,904 | +6 | +0.3% | 11,436 |
| 2020/12/03 | 1,900 | 1,909 | 1,890 | 1,898 | +8 | +0.4% | 2,015 |
| 2020/12/02 | 1,887 | 1,901 | 1,884 | 1,890 | +20 | +1.1% | 2,658 |
| 2020/12/01 | 1,871 | 1,877 | 1,854 | 1,870 | +5 | +0.3% | 12,314 |
| 2020/11/30 | 1,907 | 1,907 | 1,855 | 1,865 | -42 | -2.2% | 11,558 |
| 2020/11/27 | 1,902 | 1,912 | 1,897 | 1,907 | -1 | -0.1% | 3,029 |
| 2020/11/26 | 1,903 | 1,908 | 1,897 | 1,908 | -10 | -0.5% | 5,577 |
| 2020/11/25 | 1,936 | 1,942 | 1,915 | 1,918 | +10 | +0.5% | 4,265 |
| 2020/11/24 | 1,914 | 1,924 | 1,905 | 1,908 | +28 | +1.5% | 5,723 |
| 2020/11/20 | 1,876 | 1,880 | 1,870 | 1,880 | ±0 | ±0% | 2,357 |
| 2020/11/19 | 1,875 | 1,882 | 1,868 | 1,880 | -1 | -0.1% | 5,444 |
| 2020/11/18 | 1,886 | 1,886 | 1,870 | 1,881 | -18 | -0.9% | 2,560 |
| 2020/11/17 | 1,892 | 1,899 | 1,887 | 1,899 | +16 | +0.8% | 4,256 |
| 2020/11/16 | 1,863 | 1,888 | 1,862 | 1,883 | +41 | +2.2% | 4,065 |
| 2020/11/13 | 1,868 | 1,868 | 1,832 | 1,842 | -30 | -1.6% | 4,265 |
| 2020/11/12 | 1,880 | 1,887 | 1,863 | 1,872 | -13 | -0.7% | 5,030 |
| 2020/11/11 | 1,882 | 1,899 | 1,876 | 1,885 | +35 | +1.9% | 14,813 |
| 2020/11/10 | 1,820 | 1,864 | 1,819 | 1,850 | +57 | +3.2% | 151,796 |
| 2020/11/09 | 1,788 | 1,797 | 1,781 | 1,793 | +28 | +1.6% | 10,420 |
| 2020/11/06 | 1,743 | 1,767 | 1,739 | 1,765 | +19 | +1.1% | 3,582 |
| 2020/11/05 | 1,747 | 1,747 | 1,728 | 1,746 | -11 | -0.6% | 2,475 |
| 2020/11/04 | 1,764 | 1,776 | 1,754 | 1,757 | +15 | +0.9% | 2,325 |
| 2020/11/02 | 1,712 | 1,751 | 1,712 | 1,742 | +38 | +2.2% | 6,599 |
| 2020/10/30 | 1,724 | 1,731 | 1,699 | 1,704 | -24 | -1.4% | 12,144 |
| 2020/10/29 | 1,705 | 1,731 | 1,703 | 1,728 | ±0 | ±0% | 1,998 |
| 2020/10/28 | 1,735 | 1,735 | 1,718 | 1,728 | -26 | -1.5% | 15,068 |
| 2020/10/27 | 1,756 | 1,757 | 1,742 | 1,754 | -12 | -0.7% | 11,627 |
| 2020/10/26 | 1,766 | 1,770 | 1,762 | 1,766 | +4 | +0.2% | 2,536 |
| 2020/10/23 | 1,757 | 1,764 | 1,747 | 1,762 | +16 | +0.9% | 1,608 |
| 2020/10/22 | 1,749 | 1,750 | 1,743 | 1,746 | -9 | -0.5% | 2,824 |
| 2020/10/21 | 1,740 | 1,756 | 1,740 | 1,755 | +23 | +1.3% | 2,293 |
| 2020/10/20 | 1,739 | 1,741 | 1,729 | 1,732 | -13 | -0.7% | 4,143 |
| 2020/10/19 | 1,734 | 1,749 | 1,734 | 1,745 | +15 | +0.9% | 1,351 |
| 2020/10/16 | 1,732 | 1,740 | 1,726 | 1,730 | -7 | -0.4% | 15,099 |
| 2020/10/15 | 1,737 | 1,742 | 1,733 | 1,737 | -1 | -0.1% | 865 |
| 2020/10/14 | 1,738 | 1,738 | 1,729 | 1,738 | -12 | -0.7% | 1,106 |
| 2020/10/13 | 1,748 | 1,753 | 1,737 | 1,750 | +6 | +0.3% | 7,372 |
| 2020/10/12 | 1,744 | 1,748 | 1,735 | 1,744 | -9 | -0.5% | 4,011 |
| 2020/10/09 | 1,767 | 1,767 | 1,747 | 1,753 | -16 | -0.9% | 2,891 |
| 2020/10/08 | 1,768 | 1,777 | 1,763 | 1,769 | +3 | +0.2% | 10,838 |
| 2020/10/07 | 1,752 | 1,767 | 1,747 | 1,766 | +5 | +0.3% | 8,361 |
1101～
1150
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
