ｉシェアーズ ＭＳＣＩ ジャパンＳＲＩ 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 304.6 | 305 | 304.1 | 304.1 | +3 | +1% | 780 |
| 2025/08/12 | 301.6 | 301.6 | 300.4 | 301.1 | +7.1 | +2.4% | 1,490 |
| 2025/08/08 | 294 | 294 | 294 | 294 | -0.9 | -0.3% | 10 |
| 2025/08/07 | 293.5 | 295.6 | 293.5 | 294.9 | -1.4 | -0.5% | 103,340 |
| 2025/08/06 | 293.9 | 296.3 | 293.9 | 296.3 | +1.9 | +0.6% | 120 |
| 2025/08/05 | 291.6 | 294.4 | 291.6 | 294.4 | +2.8 | +1% | 160 |
| 2025/08/04 | 290.1 | 291.8 | 288.2 | 291.6 | -6.2 | -2.1% | 1,340 |
| 2025/08/01 | 296.5 | 297.8 | 295 | 297.8 | -0.9 | -0.3% | 490 |
| 2025/07/31 | 297.9 | 299.7 | 297.9 | 298.7 | +1.9 | +0.6% | 2,820 |
| 2025/07/30 | 296.3 | 296.9 | 296.3 | 296.8 | +3.7 | +1.3% | 50 |
| 2025/07/29 | 296.7 | 296.7 | 293.1 | 293.1 | -3.6 | -1.2% | 40 |
| 2025/07/28 | 299.3 | 299.3 | 296.7 | 296.7 | -2.4 | -0.8% | 310 |
| 2025/07/25 | 300.5 | 300.5 | 299.1 | 299.1 | -2.8 | -0.9% | 100,450 |
| 2025/07/24 | 299.9 | 302.1 | 299.9 | 301.9 | +6.3 | +2.1% | 1,320 |
| 2025/07/23 | 292 | 295.6 | 290.7 | 295.6 | - | - | 51,290 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 290 | 290 | 290 | 290 | +1.5 | +0.5% | 100 |
| 2025/07/17 | 286.6 | 288.5 | 286.6 | 288.5 | - | - | 220 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 286.6 | 287.1 | 286.6 | 286.8 | +1.7 | +0.6% | 340 |
| 2025/07/14 | 283.6 | 285.1 | 283.6 | 285.1 | -1.3 | -0.5% | 870 |
| 2025/07/11 | 286.2 | 288.6 | 285.7 | 286.4 | +0.1 | ±0% | 980 |
| 2025/07/10 | 288 | 288 | 286.1 | 286.3 | -1.9 | -0.7% | 40 |
| 2025/07/09 | 288.2 | 288.2 | 288.2 | 288.2 | +0.1 | ±0% | 10 |
| 2025/07/08 | 286.2 | 288.1 | 286.2 | 288.1 | +0.1 | ±0% | 340 |
| 2025/07/07 | 288.9 | 288.9 | 287.4 | 288 | -0.6 | -0.2% | 16,670 |
| 2025/07/04 | 289 | 289 | 288.6 | 288.6 | +1.3 | +0.5% | 1,090 |
| 2025/07/03 | 289.5 | 289.5 | 287.3 | 287.3 | -0.9 | -0.3% | 290 |
| 2025/07/02 | 289.4 | 290.6 | 288.2 | 288.2 | -2.9 | -1% | 145,150 |
| 2025/07/01 | 294.1 | 294.1 | 291.1 | 291.1 | -3 | -1% | 50 |
| 2025/06/30 | 293.2 | 295 | 293 | 294.1 | +4.1 | +1.4% | 51,820 |
| 2025/06/27 | 288.5 | 290 | 288.5 | 290 | +5.3 | +1.9% | 60 |
| 2025/06/26 | 284.7 | 284.7 | 284.7 | 284.7 | - | - | 10 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 282.9 | 282.9 | 282.9 | 282.9 | +3.7 | +1.3% | 100 |
| 2025/06/23 | 280.7 | 280.8 | 278.6 | 279.2 | -2.5 | -0.9% | 51,480 |
| 2025/06/20 | 283 | 283 | 281.7 | 281.7 | -3.4 | -1.2% | 120 |
| 2025/06/19 | 284.9 | 285.1 | 284.9 | 285.1 | -0.1 | ±0% | 390 |
| 2025/06/18 | 285.3 | 285.3 | 285.2 | 285.2 | ±0 | ±0% | 20 |
| 2025/06/17 | 284.5 | 285.2 | 284.5 | 285.2 | +1.1 | +0.4% | 16,340 |
| 2025/06/16 | 283.2 | 284.1 | 283.2 | 284.1 | +1.3 | +0.5% | 420 |
| 2025/06/13 | 282.8 | 282.8 | 282.8 | 282.8 | -2.4 | -0.8% | 100 |
| 2025/06/12 | 285.7 | 285.7 | 285.2 | 285.2 | -0.5 | -0.2% | 50,010 |
| 2025/06/11 | 285.7 | 285.7 | 285.7 | 285.7 | -1.2 | -0.4% | 20 |
| 2025/06/10 | 286.7 | 286.9 | 286.6 | 286.9 | +1.1 | +0.4% | 140 |
| 2025/06/09 | 286 | 286 | 285.8 | 285.8 | +3.1 | +1.1% | 1,100 |
| 2025/06/06 | 282.7 | 282.7 | 282.7 | 282.7 | - | - | 40 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 284.9 | 284.9 | 283.6 | 283.6 | +1.5 | +0.5% | 120 |
| 2025/06/03 | 284.7 | 284.7 | 282.1 | 282.1 | ±0 | ±0% | 17,890 |
1～
50
件表示中 / 781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
