3,625
+45 (+1.26%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 3,735 | 3,740 | 3,715 | 3,715 | +25 | +0.7% | 27,172 |
| 2024/11/14 | 3,710 | 3,745 | 3,690 | 3,690 | +5 | +0.1% | 4,016 |
| 2024/11/13 | 3,720 | 3,745 | 3,685 | 3,685 | -60 | -1.6% | 7,599 |
| 2024/11/12 | 3,745 | 3,775 | 3,730 | 3,745 | +40 | +1.1% | 7,296 |
| 2024/11/11 | 3,725 | 3,740 | 3,705 | 3,705 | -10 | -0.3% | 3,810 |
| 2024/11/08 | 3,755 | 3,760 | 3,715 | 3,715 | -35 | -0.9% | 10,619 |
| 2024/11/07 | 3,715 | 3,755 | 3,695 | 3,750 | +80 | +2.2% | 35,915 |
| 2024/11/06 | 3,670 | 3,725 | 3,655 | 3,670 | -5 | -0.1% | 20,216 |
| 2024/11/05 | 3,630 | 3,675 | 3,620 | 3,675 | +50 | +1.4% | 11,919 |
| 2024/11/01 | 3,625 | 3,645 | 3,615 | 3,625 | -50 | -1.4% | 9,947 |
| 2024/10/31 | 3,680 | 3,680 | 3,645 | 3,675 | ±0 | ±0% | 6,502 |
| 2024/10/30 | 3,660 | 3,690 | 3,650 | 3,675 | +10 | +0.3% | 32,854 |
| 2024/10/29 | 3,650 | 3,670 | 3,635 | 3,665 | +25 | +0.7% | 11,836 |
| 2024/10/28 | 3,575 | 3,645 | 3,570 | 3,640 | +60 | +1.7% | 3,681 |
| 2024/10/25 | 3,595 | 3,605 | 3,570 | 3,580 | -30 | -0.8% | 8,169 |
| 2024/10/24 | 3,595 | 3,620 | 3,565 | 3,610 | -10 | -0.3% | 9,593 |
| 2024/10/23 | 3,625 | 3,645 | 3,610 | 3,620 | -5 | -0.1% | 9,428 |
| 2024/10/22 | 3,645 | 3,650 | 3,600 | 3,625 | -20 | -0.5% | 23,733 |
| 2024/10/21 | 3,680 | 3,680 | 3,635 | 3,645 | -25 | -0.7% | 5,394 |
| 2024/10/18 | 3,685 | 3,685 | 3,655 | 3,670 | ±0 | ±0% | 11,760 |
| 2024/10/17 | 3,675 | 3,695 | 3,665 | 3,670 | -5 | -0.1% | 4,230 |
| 2024/10/16 | 3,665 | 3,695 | 3,635 | 3,675 | -5 | -0.1% | 9,670 |
| 2024/10/15 | 3,700 | 3,705 | 3,680 | 3,680 | +15 | +0.4% | 21,325 |
| 2024/10/11 | 3,675 | 3,695 | 3,660 | 3,665 | -15 | -0.4% | 5,660 |
| 2024/10/10 | 3,690 | 3,695 | 3,680 | 3,680 | +20 | +0.5% | 4,203 |
| 2024/10/09 | 3,705 | 3,705 | 3,650 | 3,660 | -20 | -0.5% | 2,959 |
| 2024/10/08 | 3,715 | 3,715 | 3,665 | 3,680 | -40 | -1.1% | 26,624 |
| 2024/10/07 | 3,740 | 3,740 | 3,710 | 3,720 | +50 | +1.4% | 23,841 |
| 2024/10/04 | 3,665 | 3,670 | 3,645 | 3,670 | +5 | +0.1% | 12,218 |
| 2024/10/03 | 3,675 | 3,680 | 3,650 | 3,665 | +55 | +1.5% | 7,474 |
| 2024/10/02 | 3,610 | 3,645 | 3,600 | 3,610 | -25 | -0.7% | 16,483 |
| 2024/10/01 | 3,640 | 3,650 | 3,600 | 3,635 | +60 | +1.7% | 11,105 |
| 2024/09/30 | 3,605 | 3,610 | 3,570 | 3,575 | -135 | -3.6% | 46,279 |
| 2024/09/27 | 3,640 | 3,800 | 3,640 | 3,710 | +60 | +1.6% | 51,133 |
| 2024/09/26 | 3,600 | 3,650 | 3,595 | 3,650 | +85 | +2.4% | 28,633 |
| 2024/09/25 | 3,580 | 3,590 | 3,565 | 3,565 | -35 | -1% | 7,334 |
| 2024/09/24 | 3,600 | 3,615 | 3,590 | 3,600 | +40 | +1.1% | 19,858 |
| 2024/09/20 | 3,595 | 3,600 | 3,555 | 3,560 | +20 | +0.6% | 14,306 |
| 2024/09/19 | 3,520 | 3,570 | 3,520 | 3,540 | +75 | +2.2% | 16,399 |
| 2024/09/18 | 3,495 | 3,495 | 3,435 | 3,465 | +15 | +0.4% | 9,838 |
| 2024/09/17 | 3,485 | 3,495 | 3,410 | 3,450 | -15 | -0.4% | 18,201 |
| 2024/09/13 | 3,515 | 3,515 | 3,460 | 3,465 | -40 | -1.1% | 5,542 |
| 2024/09/12 | 3,505 | 3,530 | 3,480 | 3,505 | +60 | +1.7% | 16,885 |
| 2024/09/11 | 3,475 | 3,485 | 3,410 | 3,445 | -60 | -1.7% | 31,117 |
| 2024/09/10 | 3,550 | 3,550 | 3,505 | 3,505 | -10 | -0.3% | 4,653 |
| 2024/09/09 | 3,455 | 3,530 | 3,450 | 3,515 | -35 | -1% | 27,337 |
| 2024/09/06 | 3,575 | 3,575 | 3,530 | 3,550 | -15 | -0.4% | 11,132 |
| 2024/09/05 | 3,530 | 3,610 | 3,515 | 3,565 | -5 | -0.1% | 15,957 |
| 2024/09/04 | 3,585 | 3,620 | 3,560 | 3,570 | -115 | -3.1% | 55,526 |
| 2024/09/03 | 3,640 | 3,695 | 3,640 | 3,685 | +25 | +0.7% | 30,742 |
101～
150
件表示中 / 2319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
