4,081
-62 (-1.50%)
株価：2025/08/14 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 |
|---|---|---|---|---|---|---|---|
| 2016/08/12 | 1,730 | 1,730 | 1,675 | 1,686 | +17 | +1% | 1,217 |
| 2016/08/10 | 1,683 | 1,683 | 1,656 | 1,669 | -18 | -1.1% | 354 |
| 2016/08/09 | 1,660 | 1,687 | 1,657 | 1,687 | +37 | +2.2% | 122 |
| 2016/08/08 | 1,679 | 1,679 | 1,650 | 1,650 | +11 | +0.7% | 129 |
| 2016/08/05 | 1,669 | 1,669 | 1,626 | 1,639 | -11 | -0.7% | 25,417 |
| 2016/08/04 | 1,649 | 1,650 | 1,627 | 1,650 | +21 | +1.3% | 53 |
| 2016/08/03 | 1,675 | 1,676 | 1,625 | 1,629 | -34 | -2% | 42,510 |
| 2016/08/02 | 1,694 | 1,698 | 1,663 | 1,663 | -24 | -1.4% | 983 |
| 2016/08/01 | 1,691 | 1,707 | 1,665 | 1,687 | -3 | -0.2% | 1,794 |
| 2016/07/29 | 1,676 | 1,690 | 1,652 | 1,690 | +15 | +0.9% | 462 |
| 2016/07/28 | 1,701 | 1,701 | 1,675 | 1,675 | -24 | -1.4% | 58 |
| 2016/07/27 | 1,704 | 1,704 | 1,680 | 1,699 | +17 | +1% | 159 |
| 2016/07/26 | 1,696 | 1,696 | 1,677 | 1,682 | -28 | -1.6% | 159 |
| 2016/07/25 | 1,728 | 1,728 | 1,703 | 1,710 | +11 | +0.6% | 80 |
| 2016/07/22 | 1,729 | 1,732 | 1,699 | 1,699 | -26 | -1.5% | 98 |
| 2016/07/21 | 1,706 | 1,728 | 1,699 | 1,725 | +24 | +1.4% | 416 |
| 2016/07/20 | 1,705 | 1,705 | 1,699 | 1,701 | -4 | -0.2% | 404 |
| 2016/07/19 | 1,691 | 1,705 | 1,687 | 1,705 | +12 | +0.7% | 853 |
| 2016/07/15 | 1,683 | 1,696 | 1,667 | 1,693 | +9 | +0.5% | 542 |
| 2016/07/14 | 1,645 | 1,684 | 1,645 | 1,684 | +23 | +1.4% | 941 |
| 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 |
2201～
2250
件表示中 / 2400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
