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 |
|---|---|---|---|---|---|---|---|
| 2016/06/01 | 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 |
| 2016/04/28 | 1,781 | 1,803 | 1,726 | 1,735 | -52 | -2.9% | 717 |
| 2016/04/27 | 1,830 | 1,830 | 1,780 | 1,787 | -7 | -0.4% | 160 |
| 2016/04/26 | 1,815 | 1,815 | 1,781 | 1,794 | -11 | -0.6% | 1,361 |
| 2016/04/25 | 1,840 | 1,840 | 1,803 | 1,805 | -10 | -0.6% | 209 |
| 2016/04/22 | 1,808 | 1,820 | 1,795 | 1,815 | +10 | +0.6% | 735 |
| 2016/04/21 | 1,776 | 1,805 | 1,776 | 1,805 | +29 | +1.6% | 1,055 |
| 2016/04/20 | 1,790 | 1,790 | 1,763 | 1,776 | +14 | +0.8% | 35 |
| 2016/04/19 | 1,760 | 1,774 | 1,760 | 1,762 | +37 | +2.1% | 406 |
| 2016/04/18 | 1,769 | 1,769 | 1,715 | 1,725 | -49 | -2.8% | 1,443 |
| 2016/04/15 | 1,760 | 1,774 | 1,760 | 1,774 | +9 | +0.5% | 309 |
| 2016/04/14 | 1,737 | 1,768 | 1,737 | 1,765 | +36 | +2.1% | 1,187 |
| 2016/04/13 | 1,711 | 1,730 | 1,711 | 1,729 | +36 | +2.1% | 209 |
| 2016/04/12 | 1,686 | 1,705 | 1,686 | 1,693 | +33 | +2% | 54 |
| 2016/04/11 | 1,698 | 1,698 | 1,658 | 1,660 | -18 | -1.1% | 356 |
| 2016/04/08 | 1,640 | 1,686 | 1,636 | 1,678 | +23 | +1.4% | 5,464 |
| 2016/04/07 | 1,647 | 1,675 | 1,639 | 1,655 | +9 | +0.5% | 517 |
| 2016/04/06 | 1,648 | 1,687 | 1,630 | 1,646 | -2 | -0.1% | 7,210 |
| 2016/04/05 | 1,691 | 1,695 | 1,644 | 1,648 | -42 | -2.5% | 3,996 |
| 2016/04/04 | 1,693 | 1,698 | 1,682 | 1,690 | -2 | -0.1% | 1,426 |
| 2016/04/01 | 1,752 | 1,752 | 1,685 | 1,692 | -48 | -2.8% | 3,338 |
| 2016/03/31 | 1,755 | 1,758 | 1,740 | 1,740 | -15 | -0.9% | 310 |
| 2016/03/30 | 1,778 | 1,778 | 1,753 | 1,755 | -23 | -1.3% | 213 |
| 2016/03/29 | 1,765 | 1,780 | 1,765 | 1,778 | +17 | +1% | 79 |
| 2016/03/28 | 1,761 | 1,769 | 1,758 | 1,761 | +14 | +0.8% | 197 |
| 2016/03/25 | 1,748 | 1,753 | 1,736 | 1,747 | +11 | +0.6% | 1,859 |
| 2016/03/24 | 1,750 | 1,751 | 1,734 | 1,736 | -14 | -0.8% | 191 |
| 2016/03/23 | 1,771 | 1,771 | 1,750 | 1,750 | -6 | -0.3% | 528 |
| 2016/03/22 | 1,745 | 1,769 | 1,745 | 1,756 | +23 | +1.3% | 258 |
| 2016/03/18 | 1,745 | 1,745 | 1,712 | 1,733 | -5 | -0.3% | 392 |
| 2016/03/17 | 1,749 | 1,770 | 1,725 | 1,738 | ±0 | ±0% | 5,407 |
2251～
2300
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
