3,475
+185 (+5.62%)
株価：2025/04/08 15:30
15分ディレイ
ｉシェアーズ ＭＳＣＩ ジャパン高配当利回り 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 3,420 | 3,500 | 3,400 | 3,475 | +185 | +5.6% | 150,910 |
| 2025/04/07 | 3,380 | 3,405 | 3,210 | 3,290 | -260 | -7.3% | 182,662 |
| 2025/04/04 | 3,555 | 3,565 | 3,465 | 3,550 | -65 | -1.8% | 116,339 |
| 2025/04/03 | 3,660 | 3,660 | 3,550 | 3,615 | -115 | -3.1% | 224,021 |
| 2025/04/02 | 3,740 | 3,740 | 3,685 | 3,730 | -10 | -0.3% | 46,094 |
| 2025/04/01 | 3,775 | 3,780 | 3,720 | 3,740 | +20 | +0.5% | 46,525 |
| 2025/03/31 | 3,790 | 3,795 | 3,705 | 3,720 | -140 | -3.6% | 68,489 |
| 2025/03/28 | 3,865 | 3,865 | 3,830 | 3,860 | -10 | -0.3% | 12,453 |
| 2025/03/27 | 3,850 | 3,870 | 3,830 | 3,870 | +10 | +0.3% | 13,052 |
| 2025/03/26 | 3,865 | 3,885 | 3,855 | 3,860 | +30 | +0.8% | 52,113 |
| 2025/03/25 | 3,845 | 3,865 | 3,830 | 3,830 | +10 | +0.3% | 20,349 |
| 2025/03/24 | 3,855 | 3,855 | 3,820 | 3,820 | -35 | -0.9% | 10,342 |
| 2025/03/21 | 3,850 | 3,875 | 3,835 | 3,855 | ±0 | ±0% | 132,467 |
| 2025/03/19 | 3,830 | 3,870 | 3,830 | 3,855 | +40 | +1% | 23,682 |
| 2025/03/18 | 3,815 | 3,835 | 3,815 | 3,815 | +55 | +1.5% | 23,773 |
| 2025/03/17 | 3,750 | 3,775 | 3,750 | 3,760 | +35 | +0.9% | 26,407 |
| 2025/03/14 | 3,695 | 3,735 | 3,690 | 3,725 | +30 | +0.8% | 13,397 |
| 2025/03/13 | 3,710 | 3,730 | 3,695 | 3,695 | +5 | +0.1% | 33,027 |
| 2025/03/12 | 3,660 | 3,705 | 3,660 | 3,690 | +5 | +0.1% | 12,921 |
| 2025/03/11 | 3,675 | 3,685 | 3,610 | 3,685 | -15 | -0.4% | 36,683 |
| 2025/03/10 | 3,735 | 3,735 | 3,695 | 3,700 | -25 | -0.7% | 13,797 |
| 2025/03/07 | 3,750 | 3,780 | 3,690 | 3,725 | -50 | -1.3% | 39,207 |
| 2025/03/06 | 3,780 | 3,795 | 3,770 | 3,775 | +15 | +0.4% | 14,061 |
| 2025/03/05 | 3,755 | 3,760 | 3,730 | 3,760 | +5 | +0.1% | 71,926 |
| 2025/03/04 | 3,760 | 3,770 | 3,725 | 3,755 | -15 | -0.4% | 17,637 |
| 2025/03/03 | 3,770 | 3,780 | 3,740 | 3,770 | +35 | +0.9% | 29,578 |
| 2025/02/28 | 3,750 | 3,755 | 3,700 | 3,735 | -35 | -0.9% | 16,391 |
| 2025/02/27 | 3,725 | 3,770 | 3,725 | 3,770 | +55 | +1.5% | 6,749 |
| 2025/02/26 | 3,720 | 3,720 | 3,680 | 3,715 | -5 | -0.1% | 16,367 |
| 2025/02/25 | 3,695 | 3,730 | 3,690 | 3,720 | +25 | +0.7% | 12,641 |
| 2025/02/21 | 3,680 | 3,700 | 3,670 | 3,695 | +10 | +0.3% | 89,634 |
| 2025/02/20 | 3,720 | 3,720 | 3,665 | 3,685 | -40 | -1.1% | 17,818 |
| 2025/02/19 | 3,750 | 3,755 | 3,725 | 3,725 | -20 | -0.5% | 19,788 |
| 2025/02/18 | 3,740 | 3,755 | 3,720 | 3,745 | +25 | +0.7% | 48,611 |
| 2025/02/17 | 3,725 | 3,740 | 3,715 | 3,720 | -25 | -0.7% | 11,566 |
| 2025/02/14 | 3,775 | 3,775 | 3,735 | 3,745 | -10 | -0.3% | 94,926 |
| 2025/02/13 | 3,740 | 3,765 | 3,735 | 3,755 | +50 | +1.3% | 40,295 |
| 2025/02/12 | 3,715 | 3,730 | 3,685 | 3,705 | +20 | +0.5% | 12,745 |
| 2025/02/10 | 3,685 | 3,695 | 3,670 | 3,685 | -10 | -0.3% | 17,543 |
| 2025/02/07 | 3,710 | 3,710 | 3,675 | 3,695 | -25 | -0.7% | 45,930 |
| 2025/02/06 | 3,725 | 3,745 | 3,705 | 3,720 | -80 | -2.1% | 78,087 |
| 2025/02/05 | 3,775 | 3,820 | 3,760 | 3,800 | +40 | +1.1% | 67,633 |
| 2025/02/04 | 3,755 | 3,770 | 3,730 | 3,760 | +35 | +0.9% | 120,976 |
| 2025/02/03 | 3,730 | 3,750 | 3,710 | 3,725 | -85 | -2.2% | 94,667 |
| 2025/01/31 | 3,775 | 3,810 | 3,770 | 3,810 | +25 | +0.7% | 8,543 |
| 2025/01/30 | 3,770 | 3,795 | 3,760 | 3,785 | +5 | +0.1% | 99,184 |
| 2025/01/29 | 3,770 | 3,790 | 3,760 | 3,780 | +5 | +0.1% | 10,661 |
| 2025/01/28 | 3,745 | 3,785 | 3,735 | 3,775 | +15 | +0.4% | 13,368 |
| 2025/01/27 | 3,760 | 3,775 | 3,745 | 3,760 | +40 | +1.1% | 137,073 |
| 2025/01/24 | 3,730 | 3,755 | 3,720 | 3,720 | ±0 | ±0% | 43,209 |
1～
50
件表示中 / 2313件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ高配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
