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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 277.7 | 277.7 | 262.5 | 277.7 | +8 | +3% | 2,560 |
| 2024/03/04 | 265.1 | 269.7 | 262.5 | 269.7 | +8.6 | +3.3% | 790 |
| 2024/03/01 | 260.3 | 261.1 | 260.2 | 261.1 | +0.9 | +0.3% | 1,090 |
| 2024/02/29 | 261 | 261 | 260.2 | 260.2 | -0.9 | -0.3% | 130 |
| 2024/02/28 | 267.2 | 267.2 | 259.1 | 261.1 | +1.8 | +0.7% | 1,590 |
| 2024/02/27 | 259.4 | 259.4 | 256.6 | 259.3 | -0.1 | ±0% | 1,480 |
| 2024/02/26 | 257.7 | 259.4 | 255.3 | 259.4 | +1.7 | +0.7% | 1,880 |
| 2024/02/22 | 255.9 | 257.7 | 254 | 257.7 | +1.9 | +0.7% | 1,080 |
| 2024/02/21 | 257.7 | 257.7 | 255 | 255.8 | -1.9 | -0.7% | 600 |
| 2024/02/20 | 257.7 | 257.7 | 257.7 | 257.7 | -0.1 | ±0% | 10 |
| 2024/02/19 | 254.8 | 258.2 | 254.8 | 257.8 | +3 | +1.2% | 30 |
| 2024/02/16 | 249.7 | 258.2 | 249.7 | 254.8 | +5.3 | +2.1% | 290 |
| 2024/02/15 | 243 | 250.2 | 242.8 | 249.5 | -0.6 | -0.2% | 1,050 |
| 2024/02/14 | 258.2 | 258.2 | 250.1 | 250.1 | -8.2 | -3.2% | 870 |
| 2024/02/13 | 258 | 258.5 | 250.1 | 258.3 | +8.3 | +3.3% | 880 |
| 2024/02/09 | 259.8 | 259.8 | 250 | 250 | -9.2 | -3.5% | 1,860 |
| 2024/02/08 | 258 | 261.9 | 258 | 259.2 | +3.5 | +1.4% | 870 |
| 2024/02/07 | 255.6 | 255.7 | 255.6 | 255.7 | +0.1 | ±0% | 170 |
| 2024/02/06 | 255.7 | 255.7 | 246.9 | 255.6 | +1.6 | +0.6% | 220 |
| 2024/02/05 | 261 | 261 | 253.4 | 254 | +1 | +0.4% | 1,690 |
| 2024/02/02 | 259.4 | 259.4 | 252 | 253 | +1.6 | +0.6% | 120 |
| 2024/02/01 | 242.8 | 251.4 | 242.8 | 251.4 | +0.6 | +0.2% | 650 |
| 2024/01/31 | 249 | 250.8 | 247.1 | 250.8 | +2.2 | +0.9% | 490 |
| 2024/01/30 | 248.9 | 248.9 | 248.6 | 248.6 | +0.2 | +0.1% | 370 |
| 2024/01/29 | 246.5 | 248.4 | 246.4 | 248.4 | +2.4 | +1% | 360 |
| 2024/01/26 | 246 | 246 | 246 | 246 | -2 | -0.8% | 10 |
| 2024/01/25 | 249.3 | 249.3 | 248 | 248 | -1.3 | -0.5% | 200 |
| 2024/01/24 | 250 | 250 | 249.3 | 249.3 | -2.5 | -1% | 680 |
| 2024/01/23 | 255 | 255 | 251.8 | 251.8 | +0.6 | +0.2% | 490 |
| 2024/01/22 | 246.6 | 251.2 | 246.6 | 251.2 | +4.6 | +1.9% | 570 |
| 2024/01/19 | 251.1 | 251.1 | 246.6 | 246.6 | +3.3 | +1.4% | 1,060 |
| 2024/01/18 | 243.3 | 243.3 | 243.3 | 243.3 | - | - | 2,000 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 252.8 | 252.8 | 246.8 | 248.8 | -1.2 | -0.5% | 5,630 |
| 2024/01/15 | 245 | 250 | 244.5 | 250 | +3.8 | +1.5% | 650 |
| 2024/01/12 | 246.2 | 246.2 | 246.2 | 246.2 | +1.8 | +0.7% | 10 |
| 2024/01/11 | 242 | 244.4 | 242 | 244.4 | +4.4 | +1.8% | 150 |
| 2024/01/10 | 236.8 | 240 | 236.8 | 240 | +3.2 | +1.4% | 1,830 |
| 2024/01/09 | 235.4 | 236.8 | 235.4 | 236.8 | +1.4 | +0.6% | 370 |
| 2024/01/05 | 239.8 | 239.8 | 235.4 | 235.4 | +2.5 | +1.1% | 20 |
| 2024/01/04 | 232.9 | 232.9 | 232.9 | 232.9 | -1.6 | -0.7% | 10 |
| 2023/12/29 | 239.9 | 239.9 | 234.5 | 234.5 | -4.5 | -1.9% | 30 |
| 2023/12/28 | 239 | 239 | 239 | 239 | -0.7 | -0.3% | 20 |
| 2023/12/27 | 235.5 | 239.7 | 235.5 | 239.7 | +6.7 | +2.9% | 20 |
| 2023/12/26 | 230 | 233 | 230 | 233 | +1.5 | +0.6% | 180 |
| 2023/12/25 | 231.5 | 231.5 | 231.5 | 231.5 | +0.3 | +0.1% | 470 |
| 2023/12/22 | 225.6 | 231.2 | 225.6 | 231.2 | +1.2 | +0.5% | 50 |
| 2023/12/21 | 227.1 | 230 | 227.1 | 230 | -1.3 | -0.6% | 30 |
| 2023/12/20 | 226.4 | 231.3 | 226.4 | 231.3 | -0.7 | -0.3% | 20 |
| 2023/12/19 | 225 | 232 | 225 | 232 | +3.4 | +1.5% | 160 |
51～
100
件表示中 / 478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
