4,171
+25 (+0.60%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,157 | 4,176 | 4,135 | 4,171 | +25 | +0.6% | 10,128 |
| 2025/08/21 | 4,175 | 4,175 | 4,136 | 4,146 | -26 | -0.6% | 12,222 |
| 2025/08/20 | 4,182 | 4,191 | 4,166 | 4,172 | +9 | +0.2% | 34,646 |
| 2025/08/19 | 4,180 | 4,184 | 4,159 | 4,163 | +11 | +0.3% | 9,554 |
| 2025/08/18 | 4,136 | 4,174 | 4,136 | 4,152 | +7 | +0.2% | 12,177 |
| 2025/08/15 | 4,121 | 4,145 | 4,104 | 4,145 | +64 | +1.6% | 114,162 |
| 2025/08/14 | 4,140 | 4,141 | 4,081 | 4,081 | -62 | -1.5% | 42,058 |
| 2025/08/13 | 4,144 | 4,166 | 4,135 | 4,143 | +19 | +0.5% | 9,213 |
| 2025/08/12 | 4,105 | 4,152 | 4,093 | 4,124 | +59 | +1.5% | 35,115 |
| 2025/08/08 | 4,023 | 4,091 | 4,023 | 4,065 | +65 | +1.6% | 46,896 |
| 2025/08/07 | 4,004 | 4,023 | 3,990 | 4,000 | -50 | -1.2% | 53,496 |
| 2025/08/06 | 3,996 | 4,059 | 3,996 | 4,050 | +45 | +1.1% | 29,753 |
| 2025/08/05 | 3,987 | 4,006 | 3,963 | 4,005 | +45 | +1.1% | 106,786 |
| 2025/08/04 | 3,921 | 3,963 | 3,915 | 3,960 | -63 | -1.6% | 69,797 |
| 2025/08/01 | 3,991 | 4,040 | 3,991 | 4,023 | +48 | +1.2% | 44,347 |
| 2025/07/31 | 3,962 | 3,978 | 3,951 | 3,975 | +20 | +0.5% | 205,134 |
| 2025/07/30 | 3,940 | 3,955 | 3,931 | 3,955 | +16 | +0.4% | 19,086 |
| 2025/07/29 | 3,967 | 3,967 | 3,929 | 3,939 | -45 | -1.1% | 80,905 |
| 2025/07/28 | 3,994 | 3,998 | 3,974 | 3,984 | -10 | -0.3% | 30,438 |
| 2025/07/25 | 4,035 | 4,036 | 3,987 | 3,994 | -66 | -1.6% | 83,905 |
| 2025/07/24 | 4,032 | 4,065 | 4,028 | 4,060 | +62 | +1.6% | 36,988 |
| 2025/07/23 | 3,921 | 4,022 | 3,917 | 3,998 | +174 | +4.6% | 47,528 |
| 2025/07/22 | 3,837 | 3,862 | 3,810 | 3,824 | +1 | ±0% | 157,029 |
| 2025/07/18 | 3,846 | 3,846 | 3,820 | 3,823 | -4 | -0.1% | 9,131 |
| 2025/07/17 | 3,801 | 3,835 | 3,800 | 3,827 | +17 | +0.4% | 22,690 |
| 2025/07/16 | 3,829 | 3,829 | 3,803 | 3,810 | -18 | -0.5% | 173,831 |
| 2025/07/15 | 3,843 | 3,846 | 3,817 | 3,828 | -11 | -0.3% | 90,349 |
| 2025/07/14 | 3,823 | 3,845 | 3,811 | 3,839 | +20 | +0.5% | 69,535 |
| 2025/07/11 | 3,813 | 3,846 | 3,807 | 3,819 | +13 | +0.3% | 16,578 |
| 2025/07/10 | 3,831 | 3,831 | 3,791 | 3,806 | -22 | -0.6% | 13,767 |
| 2025/07/09 | 3,828 | 3,836 | 3,814 | 3,828 | +19 | +0.5% | 73,866 |
| 2025/07/08 | 3,800 | 3,815 | 3,791 | 3,809 | +13 | +0.3% | 12,363 |
| 2025/07/07 | 3,832 | 3,833 | 3,794 | 3,796 | -30 | -0.8% | 9,892 |
| 2025/07/04 | 3,852 | 3,858 | 3,818 | 3,826 | -14 | -0.4% | 19,630 |
| 2025/07/03 | 3,821 | 3,848 | 3,810 | 3,840 | +11 | +0.3% | 20,936 |
| 2025/07/02 | 3,811 | 3,834 | 3,799 | 3,829 | +4 | +0.1% | 90,915 |
| 2025/07/01 | 3,843 | 3,843 | 3,809 | 3,825 | -18 | -0.5% | 39,879 |
| 2025/06/30 | 3,850 | 3,859 | 3,833 | 3,843 | +12 | +0.3% | 22,466 |
| 2025/06/27 | 3,801 | 3,836 | 3,800 | 3,831 | +59 | +1.6% | 48,444 |
| 2025/06/26 | 3,746 | 3,773 | 3,741 | 3,772 | +23 | +0.6% | 26,159 |
| 2025/06/25 | 3,771 | 3,772 | 3,735 | 3,749 | -6 | -0.2% | 32,586 |
| 2025/06/24 | 3,784 | 3,796 | 3,753 | 3,755 | -2 | -0.1% | 161,826 |
| 2025/06/23 | 3,776 | 3,776 | 3,742 | 3,757 | -20 | -0.5% | 33,990 |
| 2025/06/20 | 3,804 | 3,811 | 3,777 | 3,777 | -32 | -0.8% | 7,672 |
| 2025/06/19 | 3,823 | 3,823 | 3,793 | 3,809 | -26 | -0.7% | 10,038 |
| 2025/06/18 | 3,782 | 3,838 | 3,782 | 3,835 | +34 | +0.9% | 59,966 |
| 2025/06/17 | 3,791 | 3,802 | 3,784 | 3,801 | ±0 | ±0% | 41,446 |
| 2025/06/16 | 3,801 | 3,809 | 3,782 | 3,801 | +36 | +1% | 54,495 |
| 2025/06/13 | 3,793 | 3,794 | 3,750 | 3,765 | -33 | -0.9% | 9,628 |
| 2025/06/12 | 3,829 | 3,831 | 3,798 | 3,798 | -24 | -0.6% | 96,191 |
1～
50
件表示中 / 2406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
