3,735
+25 (+0.67%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,970 | 1,972 | 1,950 | 1,972 | +12 | +0.6% | 596 |
| 2017/02/14 | 1,970 | 1,970 | 1,960 | 1,960 | +1 | +0.1% | 81 |
| 2017/02/13 | 1,969 | 1,971 | 1,959 | 1,959 | +9 | +0.5% | 236 |
| 2017/02/10 | 1,940 | 1,959 | 1,936 | 1,950 | +29 | +1.5% | 440 |
| 2017/02/09 | 1,944 | 1,945 | 1,921 | 1,921 | -28 | -1.4% | 1,583 |
| 2017/02/08 | 1,954 | 1,954 | 1,930 | 1,949 | +16 | +0.8% | 246 |
| 2017/02/07 | 1,937 | 1,955 | 1,924 | 1,933 | -35 | -1.8% | 364 |
| 2017/02/06 | 1,972 | 1,972 | 1,960 | 1,968 | +3 | +0.2% | 230 |
| 2017/02/03 | 1,961 | 1,969 | 1,958 | 1,965 | +6 | +0.3% | 150 |
| 2017/02/02 | 1,981 | 1,991 | 1,958 | 1,959 | -21 | -1.1% | 5,792 |
| 2017/02/01 | 2,011 | 2,011 | 1,955 | 1,980 | +4 | +0.2% | 947 |
| 2017/01/31 | 1,990 | 1,998 | 1,976 | 1,976 | -29 | -1.4% | 1,397 |
| 2017/01/30 | 2,011 | 2,011 | 1,990 | 2,005 | -13 | -0.6% | 870 |
| 2017/01/27 | 2,006 | 2,025 | 2,006 | 2,018 | +12 | +0.6% | 870 |
| 2017/01/26 | 1,999 | 2,009 | 1,973 | 2,006 | +26 | +1.3% | 97 |
| 2017/01/25 | 1,998 | 1,998 | 1,974 | 1,980 | +19 | +1% | 84 |
| 2017/01/24 | 1,976 | 1,998 | 1,961 | 1,961 | -20 | -1% | 544 |
| 2017/01/23 | 1,999 | 1,999 | 1,976 | 1,981 | -18 | -0.9% | 85 |
| 2017/01/20 | 1,980 | 1,999 | 1,980 | 1,999 | +39 | +2% | 264 |
| 2017/01/19 | 2,000 | 2,000 | 1,960 | 1,960 | -14 | -0.7% | 871 |
| 2017/01/18 | 1,958 | 1,974 | 1,950 | 1,974 | +7 | +0.4% | 878 |
| 2017/01/17 | 2,010 | 2,010 | 1,941 | 1,967 | -28 | -1.4% | 958 |
| 2017/01/16 | 2,019 | 2,019 | 1,990 | 1,995 | -16 | -0.8% | 911 |
| 2017/01/13 | 2,002 | 2,021 | 1,990 | 2,011 | +13 | +0.7% | 1,924 |
| 2017/01/12 | 2,020 | 2,020 | 1,991 | 1,998 | -20 | -1% | 1,016 |
| 2017/01/11 | 2,023 | 2,023 | 2,003 | 2,018 | +18 | +0.9% | 57 |
| 2017/01/10 | 2,022 | 2,025 | 2,000 | 2,000 | -16 | -0.8% | 587 |
| 2017/01/06 | 2,027 | 2,027 | 2,010 | 2,016 | -12 | -0.6% | 3,349 |
| 2017/01/05 | 1,998 | 2,034 | 1,998 | 2,028 | +32 | +1.6% | 2,558 |
| 2017/01/04 | 1,992 | 2,020 | 1,992 | 1,996 | +11 | +0.6% | 1,707 |
| 2016/12/30 | 1,987 | 1,987 | 1,961 | 1,985 | -5 | -0.3% | 479 |
| 2016/12/29 | 1,996 | 1,996 | 1,967 | 1,990 | -17 | -0.8% | 688 |
| 2016/12/28 | 2,008 | 2,009 | 1,992 | 2,007 | +2 | +0.1% | 217 |
| 2016/12/27 | 2,010 | 2,010 | 1,971 | 2,005 | +4 | +0.2% | 1,243 |
| 2016/12/26 | 2,016 | 2,016 | 2,000 | 2,001 | -9 | -0.4% | 264 |
| 2016/12/22 | 1,999 | 2,010 | 1,999 | 2,010 | ±0 | ±0% | 149 |
| 2016/12/21 | 2,001 | 2,027 | 2,001 | 2,010 | -8 | -0.4% | 1,950 |
| 2016/12/20 | 1,991 | 2,018 | 1,991 | 2,018 | +17 | +0.8% | 2,207 |
| 2016/12/19 | 1,997 | 2,009 | 1,997 | 2,001 | -18 | -0.9% | 288 |
| 2016/12/16 | 2,010 | 2,019 | 1,988 | 2,019 | +9 | +0.4% | 587 |
| 2016/12/15 | 1,991 | 2,010 | 1,990 | 2,010 | +13 | +0.7% | 5,649 |
| 2016/12/14 | 1,985 | 1,997 | 1,971 | 1,997 | +29 | +1.5% | 528 |
| 2016/12/13 | 1,965 | 1,984 | 1,960 | 1,968 | -1 | -0.1% | 433 |
| 2016/12/12 | 1,970 | 1,979 | 1,968 | 1,969 | +10 | +0.5% | 5,983 |
| 2016/12/09 | 1,940 | 1,969 | 1,940 | 1,959 | +21 | +1.1% | 4,784 |
| 2016/12/08 | 1,943 | 1,949 | 1,929 | 1,938 | +21 | +1.1% | 2,241 |
| 2016/12/07 | 1,919 | 1,919 | 1,898 | 1,917 | +22 | +1.2% | 871 |
| 2016/12/06 | 1,901 | 1,919 | 1,894 | 1,895 | +12 | +0.6% | 451 |
| 2016/12/05 | 1,902 | 1,927 | 1,880 | 1,883 | -44 | -2.3% | 1,885 |
| 2016/12/02 | 1,952 | 1,963 | 1,921 | 1,927 | -18 | -0.9% | 26,144 |
1901～
1950
件表示中 / 2224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
