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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/18 | 225.1 | 229.1 | 225.1 | 228.6 | -3.4 | -1.5% | 3,830 |
| 2023/12/15 | 232 | 232 | 232 | 232 | +1.9 | +0.8% | 80 |
| 2023/12/14 | 232.2 | 232.2 | 230.1 | 230.1 | -2.9 | -1.2% | 120 |
| 2023/12/13 | 233 | 233 | 233 | 233 | -0.9 | -0.4% | 10 |
| 2023/12/12 | 232.3 | 234.3 | 232.3 | 233.9 | +1.6 | +0.7% | 3,210 |
| 2023/12/11 | 227.3 | 232.4 | 227.3 | 232.3 | +8 | +3.6% | 1,100 |
| 2023/12/08 | 224.3 | 224.3 | 224.3 | 224.3 | -7.7 | -3.3% | 10 |
| 2023/12/07 | 232 | 232 | 232 | 232 | ±0 | ±0% | 50 |
| 2023/12/06 | 232 | 232 | 232 | 232 | ±0 | ±0% | 10 |
| 2023/12/05 | 231.1 | 232 | 228.6 | 232 | -1.2 | -0.5% | 220 |
| 2023/12/04 | 230 | 237 | 230 | 233.2 | -0.2 | -0.1% | 550 |
| 2023/12/01 | 238.4 | 238.4 | 232.3 | 233.4 | +1.3 | +0.6% | 530 |
| 2023/11/30 | 231.1 | 232.1 | 231.1 | 232.1 | -0.2 | -0.1% | 700 |
| 2023/11/29 | 232.9 | 232.9 | 232.3 | 232.3 | -4.7 | -2% | 20 |
| 2023/11/28 | 232.5 | 237 | 232.1 | 237 | +4.5 | +1.9% | 60 |
| 2023/11/27 | 237 | 237 | 232.5 | 232.5 | -2.5 | -1.1% | 60 |
| 2023/11/24 | 235.4 | 237 | 234 | 235 | -0.1 | ±0% | 1,990 |
| 2023/11/22 | 238.1 | 238.2 | 233.9 | 235.1 | -3.2 | -1.3% | 1,370 |
| 2023/11/21 | 231.5 | 238.3 | 231.5 | 238.3 | +5 | +2.1% | 680 |
| 2023/11/20 | 239.2 | 239.2 | 233.3 | 233.3 | -1 | -0.4% | 2,870 |
| 2023/11/17 | 231.4 | 234.4 | 231.4 | 234.3 | +2.3 | +1% | 810 |
| 2023/11/16 | 232.5 | 232.5 | 231.4 | 232 | ±0 | ±0% | 590 |
| 2023/11/15 | 232 | 232 | 231.9 | 232 | ±0 | ±0% | 1,060 |
| 2023/11/14 | 218.3 | 232 | 218.3 | 232 | +5.7 | +2.5% | 620 |
| 2023/11/13 | 227 | 227 | 226.3 | 226.3 | -7.4 | -3.2% | 90 |
| 2023/11/10 | 220.2 | 233.7 | 220.2 | 233.7 | +5.5 | +2.4% | 340 |
| 2023/11/09 | 226 | 229.9 | 226 | 228.2 | +2.2 | +1% | 1,580 |
| 2023/11/08 | 228.1 | 232.8 | 224.4 | 226 | -12.6 | -5.3% | 1,800 |
| 2023/11/07 | 238.6 | 238.6 | 228.1 | 238.6 | +7.5 | +3.2% | 210 |
| 2023/11/06 | 219.2 | 233 | 219.2 | 231.1 | +3.9 | +1.7% | 1,720 |
| 2023/11/02 | 225.7 | 249.7 | 225.7 | 227.2 | +1.5 | +0.7% | 4,850 |
| 2023/11/01 | 221 | 227 | 218.5 | 225.7 | +5.4 | +2.5% | 1,420 |
| 2023/10/31 | 227.9 | 227.9 | 217.9 | 220.3 | +2.4 | +1.1% | 510 |
| 2023/10/30 | 219 | 219.1 | 212.7 | 217.9 | -1.6 | -0.7% | 6,560 |
| 2023/10/27 | 217 | 219.5 | 217 | 219.5 | +1.5 | +0.7% | 900 |
| 2023/10/26 | 219.4 | 219.4 | 214.4 | 218 | -4.7 | -2.1% | 870 |
| 2023/10/25 | 221.4 | 222.7 | 219 | 222.7 | -12.3 | -5.2% | 1,310 |
| 2023/10/24 | 218.6 | 235 | 215 | 235 | +14 | +6.3% | 990 |
| 2023/10/23 | 221 | 221 | 217.9 | 221 | ±0 | ±0% | 1,100 |
| 2023/10/20 | 220 | 221 | 218.2 | 221 | ±0 | ±0% | 910 |
| 2023/10/19 | 223.9 | 223.9 | 220.5 | 221 | -2.9 | -1.3% | 140 |
101～
150
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
