3,855
+35 (+0.92%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,804 | 1,811 | 1,800 | 1,811 | +16 | +0.9% | 17,088 |
| 2019/08/06 | 1,715 | 1,795 | 1,710 | 1,795 | +40 | +2.3% | 20,782 |
| 2019/08/05 | 1,775 | 1,778 | 1,741 | 1,755 | -29 | -1.6% | 27,828 |
| 2019/08/02 | 1,806 | 1,806 | 1,777 | 1,784 | -43 | -2.4% | 23,693 |
| 2019/08/01 | 1,820 | 1,832 | 1,813 | 1,827 | -5 | -0.3% | 8,076 |
| 2019/07/31 | 1,840 | 1,840 | 1,828 | 1,832 | -12 | -0.7% | 18,679 |
| 2019/07/30 | 1,844 | 1,854 | 1,842 | 1,844 | +9 | +0.5% | 5,175 |
| 2019/07/29 | 1,849 | 1,849 | 1,834 | 1,835 | -15 | -0.8% | 3,961 |
| 2019/07/26 | 1,860 | 1,861 | 1,844 | 1,850 | -14 | -0.8% | 3,359 |
| 2019/07/25 | 1,870 | 1,870 | 1,857 | 1,864 | -2 | -0.1% | 1,662 |
| 2019/07/24 | 1,865 | 1,870 | 1,863 | 1,866 | +5 | +0.3% | 697 |
| 2019/07/23 | 1,853 | 1,863 | 1,842 | 1,861 | +14 | +0.8% | 1,393 |
| 2019/07/22 | 1,852 | 1,853 | 1,843 | 1,847 | -4 | -0.2% | 3,067 |
| 2019/07/19 | 1,825 | 1,853 | 1,823 | 1,851 | +33 | +1.8% | 3,436 |
| 2019/07/18 | 1,852 | 1,852 | 1,814 | 1,818 | -36 | -1.9% | 23,042 |
| 2019/07/17 | 1,855 | 1,860 | 1,846 | 1,854 | -1 | -0.1% | 7,734 |
| 2019/07/16 | 1,862 | 1,862 | 1,851 | 1,855 | -6 | -0.3% | 2,606 |
| 2019/07/12 | 1,867 | 1,868 | 1,860 | 1,861 | +1 | +0.1% | 783 |
| 2019/07/11 | 1,854 | 1,861 | 1,850 | 1,860 | +5 | +0.3% | 2,726 |
| 2019/07/10 | 1,866 | 1,866 | 1,848 | 1,855 | -1 | -0.1% | 1,361 |
| 2019/07/09 | 1,865 | 1,869 | 1,851 | 1,856 | -8 | -0.4% | 1,857 |
| 2019/07/08 | 1,871 | 1,871 | 1,860 | 1,864 | -6 | -0.3% | 3,037 |
| 2019/07/05 | 1,864 | 1,872 | 1,864 | 1,870 | +9 | +0.5% | 3,748 |
| 2019/07/04 | 1,858 | 1,861 | 1,856 | 1,861 | +10 | +0.5% | 7,699 |
| 2019/07/03 | 1,866 | 1,866 | 1,842 | 1,851 | -16 | -0.9% | 15,935 |
| 2019/07/02 | 1,861 | 1,868 | 1,860 | 1,867 | +6 | +0.3% | 976 |
| 2019/07/01 | 1,849 | 1,862 | 1,842 | 1,861 | +38 | +2.1% | 9,592 |
| 2019/06/28 | 1,824 | 1,827 | 1,815 | 1,823 | -5 | -0.3% | 2,237 |
| 2019/06/27 | 1,800 | 1,828 | 1,800 | 1,828 | +25 | +1.4% | 5,513 |
| 2019/06/26 | 1,803 | 1,807 | 1,800 | 1,803 | -5 | -0.3% | 3,190 |
| 2019/06/25 | 1,814 | 1,818 | 1,804 | 1,808 | -5 | -0.3% | 1,097 |
| 2019/06/24 | 1,801 | 1,814 | 1,801 | 1,813 | ±0 | ±0% | 1,537 |
| 2019/06/21 | 1,819 | 1,821 | 1,804 | 1,813 | -4 | -0.2% | 2,702 |
| 2019/06/20 | 1,819 | 1,823 | 1,812 | 1,817 | ±0 | ±0% | 2,986 |
| 2019/06/19 | 1,805 | 1,821 | 1,805 | 1,817 | +28 | +1.6% | 4,825 |
| 2019/06/18 | 1,798 | 1,801 | 1,785 | 1,789 | -9 | -0.5% | 3,363 |
| 2019/06/17 | 1,800 | 1,802 | 1,795 | 1,798 | -1 | -0.1% | 2,582 |
| 2019/06/14 | 1,795 | 1,805 | 1,795 | 1,799 | +3 | +0.2% | 969 |
| 2019/06/13 | 1,812 | 1,812 | 1,788 | 1,796 | -18 | -1% | 3,965 |
| 2019/06/12 | 1,818 | 1,819 | 1,809 | 1,814 | -5 | -0.3% | 29,108 |
| 2019/06/11 | 1,807 | 1,820 | 1,804 | 1,819 | +13 | +0.7% | 7,402 |
| 2019/06/10 | 1,809 | 1,809 | 1,798 | 1,806 | +10 | +0.6% | 1,175 |
| 2019/06/07 | 1,790 | 1,796 | 1,785 | 1,796 | +8 | +0.4% | 2,685 |
| 2019/06/06 | 1,794 | 1,794 | 1,787 | 1,788 | -3 | -0.2% | 9,044 |
| 2019/06/05 | 1,785 | 1,795 | 1,784 | 1,791 | +31 | +1.8% | 8,277 |
| 2019/06/04 | 1,755 | 1,760 | 1,750 | 1,760 | +8 | +0.5% | 19,071 |
| 2019/06/03 | 1,760 | 1,760 | 1,740 | 1,752 | -15 | -0.8% | 6,711 |
| 2019/05/31 | 1,790 | 1,790 | 1,765 | 1,767 | -29 | -1.6% | 5,118 |
| 2019/05/30 | 1,784 | 1,796 | 1,782 | 1,796 | +7 | +0.4% | 1,182 |
| 2019/05/29 | 1,790 | 1,790 | 1,773 | 1,789 | -12 | -0.7% | 4,358 |
1401～
1450
件表示中 / 2330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
