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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 279.6 | 280 | 279.6 | 280 | +0.3 | +0.1% | 20 |
| 2024/07/04 | 279.7 | 279.7 | 279.7 | 279.7 | -3.7 | -1.3% | 280 |
| 2024/07/03 | 283.4 | 283.4 | 283.4 | 283.4 | +2.9 | +1% | 10 |
| 2024/07/02 | 280.2 | 285.1 | 278.1 | 280.5 | +0.4 | +0.1% | 850 |
| 2024/07/01 | 285 | 285 | 280 | 280.1 | -4.9 | -1.7% | 510 |
| 2024/06/28 | 278.7 | 285 | 276.8 | 285 | +6.3 | +2.3% | 540 |
| 2024/06/27 | 281.3 | 281.8 | 278.5 | 278.7 | -2.6 | -0.9% | 270 |
| 2024/06/26 | 276.9 | 281.3 | 271.1 | 281.3 | +12.3 | +4.6% | 740 |
| 2024/06/25 | 269 | 269 | 269 | 269 | ±0 | ±0% | 40 |
| 2024/06/24 | 269 | 269 | 269 | 269 | -0.4 | -0.1% | 10 |
| 2024/06/21 | 269.4 | 269.4 | 269.4 | 269.4 | +1.6 | +0.6% | 10 |
| 2024/06/20 | 267.8 | 267.8 | 267.8 | 267.8 | -1 | -0.4% | 10 |
| 2024/06/19 | 268.8 | 268.8 | 268.8 | 268.8 | +0.9 | +0.3% | 10 |
| 2024/06/18 | 267.5 | 267.9 | 267.5 | 267.9 | +2.7 | +1% | 110 |
| 2024/06/17 | 268.8 | 268.8 | 264.4 | 265.2 | -5.8 | -2.1% | 90 |
| 2024/06/14 | 269.7 | 271 | 269.7 | 271 | -0.5 | -0.2% | 720 |
| 2024/06/13 | 271.5 | 271.5 | 271.5 | 271.5 | -0.9 | -0.3% | 1,480 |
| 2024/06/12 | 277.4 | 277.4 | 272.2 | 272.4 | -2.3 | -0.8% | 60 |
| 2024/06/11 | 275.4 | 275.4 | 274.7 | 274.7 | +1.7 | +0.6% | 20 |
| 2024/06/10 | 273 | 273 | 273 | 273 | - | - | 10 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 271.9 | 271.9 | 271.5 | 271.5 | - | - | 620 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 270.5 | 270.5 | 269.7 | 269.7 | +3.1 | +1.2% | 150 |
| 2024/06/03 | 262.2 | 266.9 | 262.2 | 266.6 | +4.4 | +1.7% | 80 |
| 2024/05/31 | 260 | 268.3 | 260 | 262.2 | - | - | 420 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 267.6 | 267.6 | 264.4 | 264.4 | -3.2 | -1.2% | 80 |
| 2024/05/28 | 261.7 | 272.9 | 261.7 | 267.6 | -0.7 | -0.3% | 2,050 |
| 2024/05/27 | 266.1 | 270.4 | 266.1 | 268.3 | -1.4 | -0.5% | 420 |
| 2024/05/24 | 265.8 | 270.1 | 265.8 | 269.7 | +3.5 | +1.3% | 40 |
| 2024/05/23 | 270.1 | 270.1 | 266.2 | 266.2 | -3.9 | -1.4% | 520 |
| 2024/05/22 | 271.5 | 271.5 | 266.7 | 270.1 | -2.2 | -0.8% | 1,580 |
| 2024/05/21 | 268.8 | 273 | 268.8 | 272.3 | +0.3 | +0.1% | 50 |
| 2024/05/20 | 266.4 | 272 | 266.4 | 272 | +2 | +0.7% | 740 |
| 2024/05/17 | 266.1 | 270 | 266.1 | 270 | -0.8 | -0.3% | 20 |
| 2024/05/16 | 270.6 | 270.8 | 267.9 | 270.8 | +2.6 | +1% | 260 |
| 2024/05/15 | 268.2 | 268.2 | 268.2 | 268.2 | +2.5 | +0.9% | 10 |
| 2024/05/14 | 263 | 274.3 | 263 | 265.7 | +4.8 | +1.8% | 2,440 |
| 2024/05/13 | 266.6 | 266.6 | 260.9 | 260.9 | -1.6 | -0.6% | 390 |
| 2024/05/10 | 262.5 | 262.5 | 262.5 | 262.5 | +0.5 | +0.2% | 100 |
| 2024/05/09 | 257.1 | 262 | 257.1 | 262 | +0.1 | ±0% | 530 |
| 2024/05/08 | 263.1 | 263.5 | 260.1 | 261.9 | -4.4 | -1.7% | 200 |
| 2024/05/07 | 263.4 | 267.2 | 263.4 | 266.3 | +2.9 | +1.1% | 60 |
| 2024/05/02 | 260.5 | 263.4 | 260.5 | 263.4 | -0.7 | -0.3% | 160 |
| 2024/05/01 | 266.6 | 266.6 | 264.1 | 264.1 | -2.5 | -0.9% | 460 |
| 2024/04/30 | 258.8 | 266.6 | 258.7 | 266.6 | +5.7 | +2.2% | 1,140 |
| 2024/04/26 | 258.1 | 260.9 | 258 | 260.9 | +0.1 | ±0% | 100 |
| 2024/04/25 | 265.4 | 265.4 | 260.8 | 260.8 | -4.7 | -1.8% | 40 |
| 2024/04/24 | 265.5 | 265.5 | 265.5 | 265.5 | +6.4 | +2.5% | 10 |
201～
250
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
