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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,788 | 1,798 | 1,785 | 1,796 | -19 | -1% | 195 |
| 2016/02/16 | 1,800 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 102 |
| 2016/02/15 | 1,785 | 1,825 | 1,780 | 1,800 | +15 | +0.8% | 589 |
| 2016/02/12 | 1,715 | 1,789 | 1,715 | 1,785 | ±0 | ±0% | 603 |
| 2016/02/10 | 1,750 | 1,812 | 1,730 | 1,785 | +47 | +2.7% | 577 |
| 2016/02/09 | 1,750 | 1,760 | 1,729 | 1,738 | -23 | -1.3% | 1,455 |
| 2016/02/08 | 1,749 | 1,770 | 1,744 | 1,761 | +12 | +0.7% | 278 |
| 2016/02/05 | 1,765 | 1,767 | 1,746 | 1,749 | -36 | -2% | 1,073 |
| 2016/02/04 | 1,770 | 1,790 | 1,769 | 1,785 | -9 | -0.5% | 376 |
| 2016/02/03 | 1,812 | 1,812 | 1,744 | 1,794 | -35 | -1.9% | 1,613 |
| 2016/02/02 | 1,853 | 1,863 | 1,810 | 1,829 | -49 | -2.6% | 1,477 |
| 2016/02/01 | 1,850 | 1,878 | 1,832 | 1,878 | +52 | +2.8% | 412 |
| 2016/01/29 | 1,777 | 1,845 | 1,762 | 1,826 | +49 | +2.8% | 2,048 |
| 2016/01/28 | 1,763 | 1,780 | 1,763 | 1,777 | -5 | -0.3% | 307 |
| 2016/01/27 | 1,740 | 1,782 | 1,740 | 1,782 | +82 | +4.8% | 209 |
| 2016/01/26 | 1,763 | 1,763 | 1,700 | 1,700 | -60 | -3.4% | 2,601 |
| 2016/01/25 | 1,777 | 1,777 | 1,730 | 1,760 | +24 | +1.4% | 1,779 |
| 2016/01/22 | 1,698 | 1,736 | 1,679 | 1,736 | +86 | +5.2% | 1,068 |
| 2016/01/21 | 1,733 | 1,733 | 1,650 | 1,650 | -43 | -2.5% | 2,482 |
| 2016/01/20 | 1,743 | 1,743 | 1,690 | 1,693 | -50 | -2.9% | 2,745 |
| 2016/01/19 | 1,739 | 1,743 | 1,699 | 1,743 | +13 | +0.8% | 5,523 |
| 2016/01/18 | 1,705 | 1,730 | 1,695 | 1,730 | -1 | -0.1% | 2,130 |
| 2016/01/15 | 1,805 | 1,805 | 1,719 | 1,731 | +6 | +0.3% | 2,963 |
| 2016/01/14 | 1,766 | 1,847 | 1,707 | 1,725 | -47 | -2.7% | 7,044 |
| 2016/01/13 | 1,820 | 1,869 | 1,772 | 1,772 | -28 | -1.6% | 2,029 |
| 2016/01/12 | 1,808 | 1,863 | 1,785 | 1,800 | ±0 | ±0% | 1,631 |
| 2016/01/08 | 1,841 | 1,937 | 1,800 | 1,800 | -1 | -0.1% | 2,149 |
| 2016/01/07 | 1,865 | 1,877 | 1,801 | 1,801 | -24 | -1.3% | 1,327 |
| 2016/01/06 | 1,880 | 1,880 | 1,825 | 1,825 | -47 | -2.5% | 1,538 |
| 2016/01/05 | 1,897 | 1,897 | 1,857 | 1,872 | +8 | +0.4% | 829 |
| 2016/01/04 | 1,944 | 1,944 | 1,860 | 1,864 | -61 | -3.2% | 1,963 |
| 2015/12/30 | 1,935 | 1,969 | 1,908 | 1,925 | +11 | +0.6% | 219 |
| 2015/12/29 | 1,936 | 1,937 | 1,901 | 1,914 | +9 | +0.5% | 1,775 |
| 2015/12/28 | 1,933 | 1,933 | 1,895 | 1,905 | -30 | -1.6% | 1,064 |
| 2015/12/25 | 1,918 | 1,939 | 1,870 | 1,935 | +27 | +1.4% | 1,796 |
| 2015/12/24 | 1,905 | 1,914 | 1,900 | 1,908 | +30 | +1.6% | 648 |
| 2015/12/22 | 1,883 | 1,905 | 1,875 | 1,878 | -1 | -0.1% | 579 |
| 2015/12/21 | 1,878 | 1,901 | 1,860 | 1,879 | -14 | -0.7% | 1,700 |
| 2015/12/18 | 1,915 | 2,028 | 1,893 | 1,893 | -12 | -0.6% | 1,867 |
| 2015/12/17 | 1,955 | 1,955 | 1,905 | 1,905 | +25 | +1.3% | 564 |
| 2015/12/16 | 1,870 | 1,880 | 1,846 | 1,880 | +50 | +2.7% | 85 |
| 2015/12/15 | 1,875 | 1,875 | 1,830 | 1,830 | -40 | -2.1% | 1,594 |
| 2015/12/14 | 1,870 | 1,891 | 1,844 | 1,870 | -9 | -0.5% | 3,013 |
| 2015/12/11 | 1,930 | 1,934 | 1,874 | 1,879 | -11 | -0.6% | 1,504 |
| 2015/12/10 | 1,900 | 1,915 | 1,879 | 1,890 | -13 | -0.7% | 1,122 |
| 2015/12/09 | 1,908 | 1,912 | 1,899 | 1,903 | -15 | -0.8% | 2,412 |
| 2015/12/08 | 1,925 | 1,930 | 1,915 | 1,918 | -2 | -0.1% | 251 |
| 2015/12/07 | 1,939 | 1,939 | 1,919 | 1,920 | -7 | -0.4% | 1,875 |
| 2015/12/04 | 1,934 | 1,934 | 1,922 | 1,927 | -12 | -0.6% | 1,200 |
| 2015/12/03 | 1,924 | 1,939 | 1,924 | 1,939 | +1 | +0.1% | 612 |
2251～
2300
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
