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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 209.9 | 248 | 196.5 | 196.5 | -1.5 | -0.8% | 14,950 |
| 2022/09/02 | 209 | 209 | 198 | 198 | -10.9 | -5.2% | 530 |
| 2022/09/01 | 199.1 | 208.9 | 199 | 208.9 | +9.9 | +5% | 410 |
| 2022/08/31 | 199 | 199 | 199 | 199 | - | - | 500 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 199.9 | 199.9 | 198.3 | 198.4 | -11.5 | -5.5% | 110 |
| 2022/08/26 | 203.6 | 209.9 | 203.6 | 209.9 | +6.7 | +3.3% | 40 |
| 2022/08/25 | 210 | 210 | 202 | 203.2 | +1.2 | +0.6% | 340 |
| 2022/08/24 | 209.9 | 209.9 | 202 | 202 | -0.1 | ±0% | 160 |
| 2022/08/23 | 207 | 207 | 202.1 | 202.1 | -1.8 | -0.9% | 270 |
| 2022/08/22 | 206.9 | 206.9 | 203.9 | 203.9 | -1.3 | -0.6% | 100 |
| 2022/08/19 | 205.5 | 205.5 | 204.3 | 205.2 | +1.2 | +0.6% | 90 |
| 2022/08/18 | 204.4 | 204.8 | 203.8 | 204 | -2.2 | -1.1% | 310 |
| 2022/08/17 | 205.5 | 206.2 | 205.5 | 206.2 | +0.7 | +0.3% | 30 |
| 2022/08/16 | 203.8 | 205.5 | 203.8 | 205.5 | +1.7 | +0.8% | 220 |
| 2022/08/15 | 203.9 | 204 | 203.8 | 203.8 | +1.7 | +0.8% | 620 |
| 2022/08/12 | 198.3 | 202.1 | 198.3 | 202.1 | +4.3 | +2.2% | 1,620 |
| 2022/08/10 | 197.8 | 197.8 | 197.8 | 197.8 | -0.8 | -0.4% | 100 |
| 2022/08/09 | 197.1 | 201.9 | 197 | 198.6 | -2.5 | -1.2% | 590 |
| 2022/08/08 | 202.5 | 202.5 | 200.2 | 201.1 | +3.2 | +1.6% | 700 |
| 2022/08/05 | 197.9 | 197.9 | 197.9 | 197.9 | +0.5 | +0.3% | 80 |
| 2022/08/04 | 197.4 | 197.4 | 197.4 | 197.4 | +0.3 | +0.2% | 10 |
| 2022/08/03 | 198 | 201.9 | 197.1 | 197.1 | -0.5 | -0.3% | 40 |
| 2022/08/02 | 202 | 202 | 197 | 197.6 | +0.6 | +0.3% | 270 |
| 2022/08/01 | 202 | 202 | 197 | 197 | -2 | -1% | 280 |
| 2022/07/29 | 201 | 201 | 199 | 199 | -2 | -1% | 110 |
| 2022/07/28 | 206.9 | 206.9 | 201 | 201 | +4 | +2% | 240 |
651～
700
件表示中 / 735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
