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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 278.2 | 278.2 | 273.4 | 273.4 | +0.8 | +0.3% | 50,030 |
| 2025/05/01 | 275 | 275 | 271.7 | 272.6 | +3.1 | +1.2% | 260 |
| 2025/04/30 | 271.8 | 271.8 | 269.5 | 269.5 | +2.1 | +0.8% | 1,880 |
| 2025/04/28 | 269 | 270 | 267.4 | 267.4 | +0.6 | +0.2% | 1,220 |
| 2025/04/25 | 268 | 268 | 266.8 | 266.8 | +1.9 | +0.7% | 200 |
| 2025/04/24 | 265.5 | 265.5 | 264.7 | 264.9 | +2.9 | +1.1% | 230 |
| 2025/04/23 | 265 | 265 | 261.7 | 262 | +4.5 | +1.7% | 78,400 |
| 2025/04/22 | 257.9 | 257.9 | 257.5 | 257.5 | -1.1 | -0.4% | 120 |
| 2025/04/21 | 260 | 260 | 257.2 | 258.6 | -1.6 | -0.6% | 750 |
| 2025/04/18 | 260.2 | 260.2 | 260.2 | 260.2 | +2.1 | +0.8% | 70 |
| 2025/04/17 | 256.7 | 258.1 | 256.7 | 258.1 | - | - | 60 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 256.8 | 256.8 | 255.9 | 255.9 | +3.1 | +1.2% | 420 |
| 2025/04/14 | 252.8 | 252.8 | 252.8 | 252.8 | +5.4 | +2.2% | 350 |
| 2025/04/11 | 249.3 | 249.3 | 245.3 | 247.4 | -9.9 | -3.8% | 670 |
| 2025/04/10 | 245.4 | 257.3 | 245.4 | 257.3 | +19.9 | +8.4% | 880 |
| 2025/04/09 | 242.2 | 242.2 | 237.4 | 237.4 | -9.6 | -3.9% | 510 |
| 2025/04/08 | 240.5 | 247 | 240.5 | 247 | +14.2 | +6.1% | 270 |
| 2025/04/07 | 254.1 | 254.1 | 230.1 | 232.8 | -18.1 | -7.2% | 710 |
| 2025/04/04 | 253.7 | 254.5 | 250 | 250.9 | -9.5 | -3.6% | 520 |
| 2025/04/03 | 261.1 | 261.1 | 258 | 260.4 | -8.7 | -3.2% | 101,180 |
| 2025/04/02 | 274.1 | 274.1 | 269.1 | 269.1 | -2.1 | -0.8% | 180 |
| 2025/04/01 | 273.6 | 273.6 | 271.2 | 271.2 | -0.3 | -0.1% | 8,280 |
| 2025/03/31 | 273.9 | 273.9 | 271.5 | 271.5 | - | - | 20 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 281.6 | 281.9 | 281.6 | 281.9 | +0.2 | +0.1% | 100 |
| 2025/03/26 | 281.1 | 281.7 | 280.5 | 281.7 | +1.1 | +0.4% | 630 |
| 2025/03/25 | 281.7 | 282.9 | 279 | 280.6 | +1.6 | +0.6% | 700 |
| 2025/03/24 | 280.7 | 280.7 | 279 | 279 | - | - | 9,590 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 280 | 280 | 278.4 | 278.4 | +0.7 | +0.3% | 40 |
| 2025/03/18 | 277.7 | 277.7 | 277.7 | 277.7 | +3.2 | +1.2% | 10 |
| 2025/03/17 | 273.6 | 274.5 | 273.6 | 274.5 | +3.3 | +1.2% | 20 |
| 2025/03/14 | 271.2 | 271.2 | 271.2 | 271.2 | -0.5 | -0.2% | 20 |
| 2025/03/13 | 271.7 | 271.7 | 271.7 | 271.7 | +2.6 | +1% | 200 |
| 2025/03/12 | 260 | 269.7 | 260 | 269.1 | +5.1 | +1.9% | 850 |
| 2025/03/11 | 265.6 | 265.6 | 263.3 | 264 | -5.9 | -2.2% | 100,110 |
| 2025/03/10 | 270.1 | 270.1 | 269.9 | 269.9 | -1.6 | -0.6% | 30 |
| 2025/03/07 | 276.5 | 276.5 | 271.5 | 271.5 | - | - | 30 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 272 | 272 | 272 | 272 | +0.9 | +0.3% | 10 |
| 2025/03/04 | 273.6 | 273.6 | 271.1 | 271.1 | -2.5 | -0.9% | 1,580 |
| 2025/03/03 | 269.9 | 274.1 | 269.9 | 273.6 | +3.8 | +1.4% | 640 |
| 2025/02/28 | 271 | 271 | 269.8 | 269.8 | -4 | -1.5% | 230 |
| 2025/02/27 | 273.8 | 273.8 | 273.8 | 273.8 | +1.4 | +0.5% | 10 |
| 2025/02/26 | 274.1 | 274.1 | 272.4 | 272.4 | -3.3 | -1.2% | 160 |
| 2025/02/25 | 273.5 | 275.7 | 273.5 | 275.7 | -1.7 | -0.6% | 1,670 |
| 2025/02/21 | 277.4 | 277.4 | 277.4 | 277.4 | -0.3 | -0.1% | 10 |
| 2025/02/20 | 277.7 | 277.7 | 277.7 | 277.7 | - | - | 360 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 712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
