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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,677 | 1,677 | 1,646 | 1,661 | +19 | +1.2% | 1,055 |
| 2016/07/12 | 1,623 | 1,665 | 1,623 | 1,642 | +26 | +1.6% | 615 |
| 2016/07/11 | 1,608 | 1,620 | 1,589 | 1,616 | +52 | +3.3% | 662 |
| 2016/07/08 | 1,583 | 1,609 | 1,558 | 1,564 | -5 | -0.3% | 1,935 |
| 2016/07/07 | 1,602 | 1,604 | 1,569 | 1,569 | -33 | -2.1% | 2,032 |
| 2016/07/06 | 1,595 | 1,602 | 1,555 | 1,602 | -4 | -0.2% | 3,233 |
| 2016/07/05 | 1,612 | 1,620 | 1,605 | 1,606 | -35 | -2.1% | 321 |
| 2016/07/04 | 1,625 | 1,641 | 1,597 | 1,641 | +13 | +0.8% | 1,210 |
| 2016/07/01 | 1,620 | 1,631 | 1,605 | 1,628 | +9 | +0.6% | 139 |
| 2016/06/30 | 1,603 | 1,620 | 1,603 | 1,619 | +19 | +1.2% | 590 |
| 2016/06/29 | 1,599 | 1,600 | 1,591 | 1,600 | +6 | +0.4% | 174 |
| 2016/06/28 | 1,584 | 1,598 | 1,557 | 1,594 | +4 | +0.3% | 747 |
| 2016/06/27 | 1,636 | 1,636 | 1,535 | 1,590 | +16 | +1% | 2,155 |
| 2016/06/24 | 1,674 | 1,675 | 1,532 | 1,574 | -84 | -5.1% | 10,918 |
| 2016/06/23 | 1,641 | 1,658 | 1,635 | 1,658 | +22 | +1.3% | 407 |
| 2016/06/22 | 1,647 | 1,648 | 1,627 | 1,636 | -11 | -0.7% | 66 |
| 2016/06/21 | 1,640 | 1,647 | 1,612 | 1,647 | +19 | +1.2% | 1,359 |
| 2016/06/20 | 1,631 | 1,634 | 1,624 | 1,628 | +33 | +2.1% | 202 |
| 2016/06/17 | 1,589 | 1,624 | 1,589 | 1,595 | -15 | -0.9% | 9,891 |
| 2016/06/16 | 1,669 | 1,669 | 1,575 | 1,610 | -19 | -1.2% | 14,648 |
| 2016/06/15 | 1,655 | 1,655 | 1,619 | 1,629 | +9 | +0.6% | 790 |
| 2016/06/14 | 1,654 | 1,654 | 1,609 | 1,620 | -14 | -0.9% | 6,562 |
| 2016/06/13 | 1,694 | 1,700 | 1,634 | 1,634 | -60 | -3.5% | 15,805 |
| 2016/06/10 | 1,718 | 1,718 | 1,682 | 1,694 | -5 | -0.3% | 105 |
| 2016/06/09 | 1,731 | 1,731 | 1,690 | 1,699 | -12 | -0.7% | 429 |
| 2016/06/08 | 1,717 | 1,727 | 1,690 | 1,711 | +8 | +0.5% | 1,134 |
| 2016/06/07 | 1,723 | 1,723 | 1,695 | 1,703 | +10 | +0.6% | 84 |
| 2016/06/06 | 1,695 | 1,696 | 1,676 | 1,693 | +3 | +0.2% | 1,903 |
| 2016/06/03 | 1,729 | 1,729 | 1,690 | 1,690 | -26 | -1.5% | 1,202 |
| 2016/06/02 | 1,741 | 1,741 | 1,710 | 1,716 | -23 | -1.3% | 1,245 |
| 2016/06/01 | 1,754 | 1,754 | 1,735 | 1,739 | -16 | -0.9% | 291 |
| 2016/05/31 | 1,745 | 1,755 | 1,742 | 1,755 | +11 | +0.6% | 1,166 |
| 2016/05/30 | 1,726 | 1,744 | 1,726 | 1,744 | +20 | +1.2% | 42 |
| 2016/05/27 | 1,750 | 1,750 | 1,723 | 1,724 | -28 | -1.6% | 20 |
| 2016/05/26 | 1,738 | 1,752 | 1,730 | 1,752 | +32 | +1.9% | 377 |
| 2016/05/25 | 1,725 | 1,727 | 1,714 | 1,720 | +20 | +1.2% | 1,504 |
| 2016/05/24 | 1,724 | 1,724 | 1,697 | 1,700 | -2 | -0.1% | 157 |
| 2016/05/23 | 1,730 | 1,735 | 1,688 | 1,702 | -13 | -0.8% | 2,363 |
| 2016/05/20 | 1,729 | 1,729 | 1,708 | 1,715 | -3 | -0.2% | 529 |
| 2016/05/19 | 1,732 | 1,732 | 1,707 | 1,718 | +12 | +0.7% | 529 |
| 2016/05/18 | 1,713 | 1,732 | 1,704 | 1,706 | -10 | -0.6% | 759 |
| 2016/05/17 | 1,725 | 1,733 | 1,715 | 1,716 | -1 | -0.1% | 26 |
| 2016/05/16 | 1,713 | 1,741 | 1,708 | 1,717 | +4 | +0.2% | 1,285 |
| 2016/05/13 | 1,745 | 1,745 | 1,708 | 1,713 | -13 | -0.8% | 102 |
| 2016/05/12 | 1,730 | 1,738 | 1,710 | 1,726 | -8 | -0.5% | 330 |
| 2016/05/11 | 1,750 | 1,761 | 1,732 | 1,734 | -6 | -0.3% | 453 |
| 2016/05/10 | 1,710 | 1,740 | 1,710 | 1,740 | +30 | +1.8% | 54 |
| 2016/05/09 | 1,723 | 1,723 | 1,692 | 1,710 | -12 | -0.7% | 690 |
| 2016/05/06 | 1,734 | 1,738 | 1,699 | 1,722 | +28 | +1.7% | 513 |
| 2016/05/02 | 1,716 | 1,718 | 1,679 | 1,694 | -41 | -2.4% | 4,888 |
2151～
2200
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
