4,146
+22 (+0.53%)
株価：2025/08/13 14:25
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 |
|---|---|---|---|---|---|---|---|
| 2019/01/22 | 1,923 | 1,930 | 1,908 | 1,910 | -13 | -0.7% | 2,792 |
| 2019/01/21 | 1,928 | 1,934 | 1,919 | 1,923 | +14 | +0.7% | 3,400 |
| 2019/01/18 | 1,890 | 1,912 | 1,890 | 1,909 | +25 | +1.3% | 1,283 |
| 2019/01/17 | 1,892 | 1,895 | 1,884 | 1,884 | -3 | -0.2% | 2,724 |
| 2019/01/16 | 1,891 | 1,891 | 1,878 | 1,887 | -5 | -0.3% | 2,588 |
| 2019/01/15 | 1,876 | 1,892 | 1,865 | 1,892 | +18 | +1% | 6,775 |
| 2019/01/11 | 1,860 | 1,878 | 1,860 | 1,874 | +15 | +0.8% | 1,742 |
| 2019/01/10 | 1,861 | 1,861 | 1,845 | 1,859 | -4 | -0.2% | 6,080 |
| 2019/01/09 | 1,862 | 1,865 | 1,852 | 1,863 | +17 | +0.9% | 5,894 |
| 2019/01/08 | 1,839 | 1,858 | 1,839 | 1,846 | +16 | +0.9% | 362 |
| 2019/01/07 | 1,837 | 1,843 | 1,830 | 1,830 | +49 | +2.8% | 6,049 |
| 2019/01/04 | 1,780 | 1,781 | 1,752 | 1,781 | -30 | -1.7% | 19,620 |
| 2018/12/28 | 1,807 | 1,817 | 1,790 | 1,811 | +3 | +0.2% | 12,842 |
| 2018/12/27 | 1,797 | 1,817 | 1,788 | 1,808 | +79 | +4.6% | 18,952 |
| 2018/12/26 | 1,729 | 1,749 | 1,710 | 1,729 | +18 | +1.1% | 6,569 |
| 2018/12/25 | 1,758 | 1,758 | 1,710 | 1,711 | -82 | -4.6% | 18,091 |
| 2018/12/21 | 1,827 | 1,827 | 1,787 | 1,793 | -33 | -1.8% | 10,937 |
| 2018/12/20 | 1,872 | 1,872 | 1,821 | 1,826 | -46 | -2.5% | 9,236 |
| 2018/12/19 | 1,882 | 1,882 | 1,863 | 1,872 | -10 | -0.5% | 1,642 |
| 2018/12/18 | 1,888 | 1,895 | 1,880 | 1,882 | -19 | -1% | 2,027 |
| 2018/12/17 | 1,896 | 1,911 | 1,896 | 1,901 | +6 | +0.3% | 8,246 |
| 2018/12/14 | 1,921 | 1,921 | 1,891 | 1,895 | -26 | -1.4% | 5,639 |
| 2018/12/13 | 1,916 | 1,928 | 1,911 | 1,921 | +14 | +0.7% | 3,543 |
| 2018/12/12 | 1,895 | 1,912 | 1,884 | 1,907 | +28 | +1.5% | 15,623 |
| 2018/12/11 | 1,897 | 1,897 | 1,869 | 1,879 | -13 | -0.7% | 7,471 |
| 2018/12/10 | 1,900 | 1,911 | 1,886 | 1,892 | -35 | -1.8% | 4,274 |
| 2018/12/07 | 1,939 | 1,939 | 1,914 | 1,927 | +6 | +0.3% | 1,338 |
| 2018/12/06 | 1,950 | 1,950 | 1,911 | 1,921 | -31 | -1.6% | 4,511 |
| 2018/12/05 | 1,947 | 1,956 | 1,936 | 1,952 | -13 | -0.7% | 9,034 |
| 2018/12/04 | 2,009 | 2,009 | 1,965 | 1,965 | -42 | -2.1% | 5,093 |
| 2018/12/03 | 1,982 | 2,014 | 1,982 | 2,007 | +29 | +1.5% | 10,823 |
| 2018/11/30 | 1,972 | 1,984 | 1,972 | 1,978 | +6 | +0.3% | 18,601 |
| 2018/11/29 | 1,991 | 1,991 | 1,972 | 1,972 | -6 | -0.3% | 21,772 |
| 2018/11/28 | 1,981 | 1,981 | 1,967 | 1,978 | +5 | +0.3% | 17,836 |
| 2018/11/27 | 1,958 | 1,976 | 1,958 | 1,973 | +15 | +0.8% | 30,364 |
| 2018/11/26 | 1,958 | 1,961 | 1,951 | 1,958 | +1 | +0.1% | 20,902 |
| 2018/11/22 | 1,952 | 1,957 | 1,940 | 1,957 | +18 | +0.9% | 1,672 |
| 2018/11/21 | 1,922 | 1,943 | 1,921 | 1,939 | -8 | -0.4% | 9,767 |
| 2018/11/20 | 1,938 | 1,947 | 1,927 | 1,947 | -2 | -0.1% | 28,906 |
| 2018/11/19 | 1,954 | 1,956 | 1,942 | 1,949 | +5 | +0.3% | 867 |
| 2018/11/16 | 1,970 | 1,970 | 1,941 | 1,944 | -15 | -0.8% | 30,151 |
| 2018/11/15 | 1,960 | 1,960 | 1,945 | 1,959 | ±0 | ±0% | 2,765 |
| 2018/11/14 | 1,955 | 1,967 | 1,955 | 1,959 | +5 | +0.3% | 4,075 |
| 2018/11/13 | 1,970 | 1,970 | 1,936 | 1,954 | -36 | -1.8% | 35,322 |
| 2018/11/12 | 1,995 | 1,995 | 1,971 | 1,990 | +5 | +0.3% | 1,085 |
| 2018/11/09 | 2,000 | 2,001 | 1,984 | 1,985 | -12 | -0.6% | 2,080 |
| 2018/11/08 | 2,014 | 2,014 | 1,994 | 1,997 | +23 | +1.2% | 8,219 |
| 2018/11/07 | 2,001 | 2,003 | 1,968 | 1,974 | -9 | -0.5% | 6,579 |
| 2018/11/06 | 1,959 | 1,989 | 1,959 | 1,983 | +23 | +1.2% | 22,722 |
| 2018/11/05 | 1,960 | 1,970 | 1,958 | 1,960 | -24 | -1.2% | 24,580 |
1601～
1650
件表示中 / 2398件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ高配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
