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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 258.1 | 259.1 | 258.1 | 259.1 | +2.1 | +0.8% | 310 |
| 2024/04/22 | 256.4 | 257 | 256.4 | 257 | +0.7 | +0.3% | 50 |
| 2024/04/19 | 259.9 | 259.9 | 250.6 | 256.3 | -3.7 | -1.4% | 310 |
| 2024/04/18 | 258.1 | 260 | 258.1 | 260 | +0.4 | +0.2% | 180 |
| 2024/04/17 | 263.4 | 263.4 | 259.6 | 259.6 | -3.4 | -1.3% | 340 |
| 2024/04/16 | 266.2 | 266.2 | 263 | 263 | -3.7 | -1.4% | 80 |
| 2024/04/15 | 266.7 | 266.7 | 266.7 | 266.7 | -2 | -0.7% | 500 |
| 2024/04/12 | 268.7 | 268.7 | 268.7 | 268.7 | +0.1 | ±0% | 30 |
| 2024/04/11 | 268.6 | 268.6 | 268.6 | 268.6 | ±0 | ±0% | 10 |
| 2024/04/10 | 268.6 | 268.6 | 268.6 | 268.6 | -0.1 | ±0% | 10 |
| 2024/04/09 | 271.2 | 271.2 | 268.7 | 268.7 | -0.9 | -0.3% | 370 |
| 2024/04/08 | 263.2 | 269.6 | 263.2 | 269.6 | +6.5 | +2.5% | 110 |
| 2024/04/05 | 265.7 | 265.8 | 263.1 | 263.1 | -6.1 | -2.3% | 480 |
| 2024/04/04 | 271 | 271 | 269.2 | 269.2 | +2.1 | +0.8% | 200 |
| 2024/04/03 | 264.8 | 267.1 | 264.8 | 267.1 | +2.3 | +0.9% | 1,900 |
| 2024/04/02 | 268.2 | 268.2 | 264.8 | 264.8 | -1.9 | -0.7% | 620 |
| 2024/04/01 | 269 | 269 | 262 | 266.7 | -2.3 | -0.9% | 470 |
| 2024/03/29 | 266.7 | 269 | 266.7 | 269 | +3.9 | +1.5% | 740 |
| 2024/03/28 | 271.7 | 272 | 264.1 | 265.1 | -8.2 | -3% | 580 |
| 2024/03/27 | 268.3 | 273.3 | 268.3 | 273.3 | +5.2 | +1.9% | 100 |
| 2024/03/26 | 268.3 | 268.3 | 268.1 | 268.1 | -0.1 | ±0% | 20 |
| 2024/03/25 | 279 | 279 | 268.2 | 268.2 | -2.8 | -1% | 1,440 |
| 2024/03/22 | 271 | 271 | 270.9 | 271 | +0.1 | ±0% | 210 |
| 2024/03/21 | 269.4 | 270.9 | 261.5 | 270.9 | +0.9 | +0.3% | 1,920 |
| 2024/03/19 | 263.8 | 270 | 260.4 | 270 | +6.3 | +2.4% | 400 |
1～
50
件表示中 / 487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
