3,777
-32 (-0.84%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,929 | 1,929 | 1,878 | 1,909 | -14 | -0.7% | 1,585 |
| 2017/04/11 | 1,939 | 1,939 | 1,916 | 1,923 | -11 | -0.6% | 1,220 |
| 2017/04/10 | 1,950 | 1,950 | 1,933 | 1,934 | +11 | +0.6% | 314 |
| 2017/04/07 | 1,932 | 1,949 | 1,910 | 1,923 | +11 | +0.6% | 1,578 |
| 2017/04/06 | 1,941 | 1,941 | 1,906 | 1,912 | -27 | -1.4% | 3,223 |
| 2017/04/05 | 1,981 | 1,981 | 1,921 | 1,939 | -2 | -0.1% | 1,104 |
| 2017/04/04 | 1,966 | 1,966 | 1,934 | 1,941 | -25 | -1.3% | 787 |
| 2017/04/03 | 1,961 | 1,979 | 1,955 | 1,966 | +10 | +0.5% | 188 |
| 2017/03/31 | 1,975 | 1,983 | 1,956 | 1,956 | -17 | -0.9% | 299 |
| 2017/03/30 | 1,990 | 2,006 | 1,973 | 1,973 | -3 | -0.2% | 421 |
| 2017/03/29 | 1,977 | 1,986 | 1,960 | 1,976 | +3 | +0.2% | 139 |
| 2017/03/28 | 1,965 | 1,973 | 1,965 | 1,973 | +6 | +0.3% | 106 |
| 2017/03/27 | 1,970 | 1,970 | 1,949 | 1,967 | -5 | -0.3% | 862 |
| 2017/03/24 | 1,966 | 1,974 | 1,964 | 1,972 | +6 | +0.3% | 135 |
| 2017/03/23 | 1,986 | 1,986 | 1,948 | 1,966 | +7 | +0.4% | 1,243 |
| 2017/03/22 | 1,985 | 1,990 | 1,949 | 1,959 | -39 | -2% | 1,392 |
| 2017/03/21 | 2,003 | 2,007 | 1,998 | 1,998 | -5 | -0.2% | 2,105 |
| 2017/03/17 | 2,010 | 2,011 | 2,003 | 2,003 | -9 | -0.4% | 445 |
| 2017/03/16 | 2,022 | 2,022 | 2,009 | 2,012 | -10 | -0.5% | 288 |
| 2017/03/15 | 2,011 | 2,022 | 1,999 | 2,022 | +10 | +0.5% | 339 |
| 2017/03/14 | 2,038 | 2,038 | 1,995 | 2,012 | +2 | +0.1% | 4,971 |
| 2017/03/13 | 2,017 | 2,022 | 2,010 | 2,010 | -1 | ±0% | 1,963 |
| 2017/03/10 | 1,989 | 2,017 | 1,988 | 2,011 | +23 | +1.2% | 593 |
| 2017/03/09 | 1,984 | 1,988 | 1,982 | 1,988 | +8 | +0.4% | 162 |
| 2017/03/08 | 1,977 | 1,981 | 1,973 | 1,980 | -1 | -0.1% | 248 |
| 2017/03/07 | 1,981 | 1,983 | 1,972 | 1,981 | +9 | +0.5% | 178 |
| 2017/03/06 | 1,986 | 1,986 | 1,972 | 1,972 | -8 | -0.4% | 478 |
| 2017/03/03 | 1,985 | 2,003 | 1,968 | 1,980 | -9 | -0.5% | 377 |
| 2017/03/02 | 1,973 | 2,016 | 1,973 | 1,989 | +21 | +1.1% | 2,272 |
| 2017/03/01 | 1,952 | 1,968 | 1,948 | 1,968 | +20 | +1% | 1,173 |
| 2017/02/28 | 1,968 | 1,968 | 1,948 | 1,948 | -1 | -0.1% | 85 |
| 2017/02/27 | 1,972 | 1,972 | 1,938 | 1,949 | -21 | -1.1% | 1,595 |
| 2017/02/24 | 1,979 | 1,979 | 1,962 | 1,970 | -5 | -0.3% | 477 |
| 2017/02/23 | 1,981 | 1,981 | 1,969 | 1,975 | -1 | -0.1% | 740 |
| 2017/02/22 | 1,965 | 1,978 | 1,965 | 1,976 | +3 | +0.2% | 5,099 |
| 2017/02/21 | 1,964 | 1,975 | 1,962 | 1,973 | +12 | +0.6% | 490 |
| 2017/02/20 | 1,964 | 1,964 | 1,956 | 1,961 | +4 | +0.2% | 189 |
| 2017/02/17 | 1,969 | 1,969 | 1,956 | 1,957 | -14 | -0.7% | 183 |
| 2017/02/16 | 1,971 | 1,971 | 1,956 | 1,971 | -1 | -0.1% | 290 |
| 2017/02/15 | 1,970 | 1,972 | 1,950 | 1,972 | +12 | +0.6% | 596 |
| 2017/02/14 | 1,970 | 1,970 | 1,960 | 1,960 | +1 | +0.1% | 81 |
| 2017/02/13 | 1,969 | 1,971 | 1,959 | 1,959 | +9 | +0.5% | 236 |
| 2017/02/10 | 1,940 | 1,959 | 1,936 | 1,950 | +29 | +1.5% | 440 |
| 2017/02/09 | 1,944 | 1,945 | 1,921 | 1,921 | -28 | -1.4% | 1,583 |
| 2017/02/08 | 1,954 | 1,954 | 1,930 | 1,949 | +16 | +0.8% | 246 |
| 2017/02/07 | 1,937 | 1,955 | 1,924 | 1,933 | -35 | -1.8% | 364 |
| 2017/02/06 | 1,972 | 1,972 | 1,960 | 1,968 | +3 | +0.2% | 230 |
| 2017/02/03 | 1,961 | 1,969 | 1,958 | 1,965 | +6 | +0.3% | 150 |
| 2017/02/02 | 1,981 | 1,991 | 1,958 | 1,959 | -21 | -1.1% | 5,792 |
| 2017/02/01 | 2,011 | 2,011 | 1,955 | 1,980 | +4 | +0.2% | 947 |
2001～
2050
件表示中 / 2363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
