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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 203.5 | 204 | 202.8 | 202.8 | -0.2 | -0.1% | 150 |
| 2022/11/17 | 203 | 207 | 201 | 203 | - | - | 470 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 201.9 | 202.5 | 200.5 | 202.5 | -3 | -1.5% | 360 |
| 2022/11/14 | 199.6 | 207.9 | 199.6 | 205.5 | +1.5 | +0.7% | 620 |
| 2022/11/11 | 202.6 | 214.2 | 202 | 204 | +5.3 | +2.7% | 1,180 |
| 2022/11/10 | 198.5 | 198.7 | 198.5 | 198.7 | -1.4 | -0.7% | 410 |
| 2022/11/09 | 201.3 | 202 | 193.1 | 200.1 | -1.9 | -0.9% | 1,320 |
| 2022/11/08 | 199 | 210.8 | 199 | 202 | +3.5 | +1.8% | 1,480 |
| 2022/11/07 | 197 | 198.5 | 197 | 198.5 | +2 | +1% | 40 |
| 2022/11/04 | 200 | 200.5 | 191.1 | 196.5 | -3.5 | -1.8% | 1,560 |
| 2022/11/02 | 205.4 | 209 | 200 | 200 | +1.3 | +0.7% | 670 |
| 2022/11/01 | 206.3 | 206.3 | 198.7 | 198.7 | +1.6 | +0.8% | 320 |
| 2022/10/31 | 197.1 | 207.1 | 197.1 | 197.1 | +1.4 | +0.7% | 770 |
| 2022/10/28 | 195.1 | 195.7 | 195.1 | 195.7 | +0.2 | +0.1% | 390 |
| 2022/10/27 | 196.5 | 196.5 | 191.2 | 195.5 | -2.8 | -1.4% | 740 |
| 2022/10/26 | 196.9 | 209.1 | 196.5 | 198.3 | +3.2 | +1.6% | 930 |
| 2022/10/25 | 194.9 | 198.6 | 188 | 195.1 | -4.8 | -2.4% | 990 |
| 2022/10/24 | 199 | 199.9 | 195 | 199.9 | +4 | +2% | 1,110 |
| 2022/10/21 | 190.3 | 195.9 | 190.2 | 195.9 | +2.5 | +1.3% | 180 |
| 2022/10/20 | 199 | 199 | 190.3 | 193.4 | -3.1 | -1.6% | 510 |
| 2022/10/19 | 196.2 | 196.5 | 196.2 | 196.5 | +2.3 | +1.2% | 130 |
| 2022/10/18 | 196.6 | 196.6 | 194.2 | 194.2 | -2.7 | -1.4% | 300 |
| 2022/10/17 | 196 | 196.9 | 192.6 | 196.9 | +2.7 | +1.4% | 150 |
| 2022/10/14 | 194.2 | 194.2 | 194.2 | 194.2 | +4.5 | +2.4% | 130 |
| 2022/10/13 | 190.5 | 190.5 | 189.7 | 189.7 | -1.6 | -0.8% | 40 |
| 2022/10/12 | 191.3 | 191.3 | 191.3 | 191.3 | +0.3 | +0.2% | 20 |
| 2022/10/11 | 193.7 | 193.7 | 191 | 191 | -3.6 | -1.8% | 250 |
| 2022/10/07 | 198.9 | 199 | 194 | 194.6 | -3.4 | -1.7% | 210 |
| 2022/10/06 | 197.1 | 198 | 197.1 | 198 | +1 | +0.5% | 270 |
| 2022/10/05 | 196 | 197 | 196 | 197 | +1 | +0.5% | 130 |
| 2022/10/04 | 191 | 196 | 189.1 | 196 | +6.6 | +3.5% | 1,070 |
| 2022/10/03 | 184.1 | 189.4 | 184 | 189.4 | +4.1 | +2.2% | 50 |
| 2022/09/30 | 193.2 | 193.2 | 185.3 | 185.3 | -9.7 | -5% | 80 |
| 2022/09/29 | 182.5 | 195 | 182.5 | 195 | +7.5 | +4% | 750 |
| 2022/09/28 | 189.7 | 189.7 | 187.5 | 187.5 | -3.2 | -1.7% | 700 |
| 2022/09/27 | 190.4 | 190.7 | 190.4 | 190.7 | +1.4 | +0.7% | 140 |
| 2022/09/26 | 193.5 | 193.5 | 189.1 | 189.3 | -5.7 | -2.9% | 730 |
| 2022/09/22 | 195 | 195 | 195 | 195 | -0.1 | -0.1% | 1,040 |
| 2022/09/21 | 196 | 196 | 195.1 | 195.1 | -3.2 | -1.6% | 160 |
| 2022/09/20 | 199.9 | 205 | 197 | 198.3 | -0.6 | -0.3% | 1,810 |
| 2022/09/16 | 199 | 199 | 198.9 | 198.9 | +2.6 | +1.3% | 360 |
| 2022/09/15 | 199.7 | 199.7 | 196.3 | 196.3 | -2.7 | -1.4% | 590 |
| 2022/09/14 | 205.3 | 205.3 | 189.1 | 199 | -3.5 | -1.7% | 3,050 |
| 2022/09/13 | 203 | 203 | 202.5 | 202.5 | ±0 | ±0% | 640 |
| 2022/09/12 | 200.4 | 203 | 200 | 202.5 | +2.5 | +1.3% | 460 |
| 2022/09/09 | 202.5 | 202.5 | 200 | 200 | ±0 | ±0% | 610 |
| 2022/09/08 | 199.1 | 200 | 199 | 200 | +3.9 | +2% | 2,370 |
| 2022/09/07 | 198.6 | 199.9 | 196 | 196.1 | -1.1 | -0.6% | 1,350 |
| 2022/09/06 | 199.9 | 199.9 | 197.2 | 197.2 | +0.7 | +0.4% | 1,860 |
601～
650
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
