4,023
+48 (+1.21%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 3,675 | 3,675 | 3,645 | 3,670 | -5 | -0.1% | 4,567 |
| 2024/11/28 | 3,645 | 3,685 | 3,625 | 3,675 | +25 | +0.7% | 41,213 |
| 2024/11/27 | 3,695 | 3,695 | 3,640 | 3,650 | -55 | -1.5% | 14,657 |
| 2024/11/26 | 3,725 | 3,725 | 3,675 | 3,705 | -30 | -0.8% | 26,030 |
| 2024/11/25 | 3,750 | 3,750 | 3,725 | 3,735 | ±0 | ±0% | 10,225 |
| 2024/11/22 | 3,710 | 3,735 | 3,705 | 3,735 | +25 | +0.7% | 3,761 |
| 2024/11/21 | 3,735 | 3,735 | 3,700 | 3,710 | -25 | -0.7% | 5,097 |
| 2024/11/20 | 3,745 | 3,750 | 3,715 | 3,735 | -15 | -0.4% | 6,290 |
| 2024/11/19 | 3,725 | 3,750 | 3,715 | 3,750 | +25 | +0.7% | 3,628 |
| 2024/11/18 | 3,720 | 3,725 | 3,705 | 3,725 | +10 | +0.3% | 13,793 |
| 2024/11/15 | 3,735 | 3,740 | 3,715 | 3,715 | +25 | +0.7% | 27,172 |
| 2024/11/14 | 3,710 | 3,745 | 3,690 | 3,690 | +5 | +0.1% | 4,016 |
| 2024/11/13 | 3,720 | 3,745 | 3,685 | 3,685 | -60 | -1.6% | 7,599 |
| 2024/11/12 | 3,745 | 3,775 | 3,730 | 3,745 | +40 | +1.1% | 7,296 |
| 2024/11/11 | 3,725 | 3,740 | 3,705 | 3,705 | -10 | -0.3% | 3,810 |
| 2024/11/08 | 3,755 | 3,760 | 3,715 | 3,715 | -35 | -0.9% | 10,619 |
| 2024/11/07 | 3,715 | 3,755 | 3,695 | 3,750 | +80 | +2.2% | 35,915 |
| 2024/11/06 | 3,670 | 3,725 | 3,655 | 3,670 | -5 | -0.1% | 20,216 |
| 2024/11/05 | 3,630 | 3,675 | 3,620 | 3,675 | +50 | +1.4% | 11,919 |
| 2024/11/01 | 3,625 | 3,645 | 3,615 | 3,625 | -50 | -1.4% | 9,947 |
| 2024/10/31 | 3,680 | 3,680 | 3,645 | 3,675 | ±0 | ±0% | 6,502 |
| 2024/10/30 | 3,660 | 3,690 | 3,650 | 3,675 | +10 | +0.3% | 32,854 |
| 2024/10/29 | 3,650 | 3,670 | 3,635 | 3,665 | +25 | +0.7% | 11,836 |
| 2024/10/28 | 3,575 | 3,645 | 3,570 | 3,640 | +60 | +1.7% | 3,681 |
| 2024/10/25 | 3,595 | 3,605 | 3,570 | 3,580 | -30 | -0.8% | 8,169 |
| 2024/10/24 | 3,595 | 3,620 | 3,565 | 3,610 | -10 | -0.3% | 9,593 |
| 2024/10/23 | 3,625 | 3,645 | 3,610 | 3,620 | -5 | -0.1% | 9,428 |
| 2024/10/22 | 3,645 | 3,650 | 3,600 | 3,625 | -20 | -0.5% | 23,733 |
| 2024/10/21 | 3,680 | 3,680 | 3,635 | 3,645 | -25 | -0.7% | 5,394 |
| 2024/10/18 | 3,685 | 3,685 | 3,655 | 3,670 | ±0 | ±0% | 11,760 |
| 2024/10/17 | 3,675 | 3,695 | 3,665 | 3,670 | -5 | -0.1% | 4,230 |
| 2024/10/16 | 3,665 | 3,695 | 3,635 | 3,675 | -5 | -0.1% | 9,670 |
| 2024/10/15 | 3,700 | 3,705 | 3,680 | 3,680 | +15 | +0.4% | 21,325 |
| 2024/10/11 | 3,675 | 3,695 | 3,660 | 3,665 | -15 | -0.4% | 5,660 |
| 2024/10/10 | 3,690 | 3,695 | 3,680 | 3,680 | +20 | +0.5% | 4,203 |
| 2024/10/09 | 3,705 | 3,705 | 3,650 | 3,660 | -20 | -0.5% | 2,959 |
| 2024/10/08 | 3,715 | 3,715 | 3,665 | 3,680 | -40 | -1.1% | 26,624 |
151～
200
件表示中 / 2392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
