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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,940 | 1,956 | 1,925 | 1,945 | +5 | +0.3% | 2,299 |
| 2016/11/30 | 1,917 | 1,940 | 1,917 | 1,940 | +23 | +1.2% | 682 |
| 2016/11/29 | 1,921 | 1,921 | 1,917 | 1,917 | -7 | -0.4% | 1,195 |
| 2016/11/28 | 1,920 | 1,924 | 1,904 | 1,924 | +11 | +0.6% | 275 |
| 2016/11/25 | 1,917 | 1,922 | 1,903 | 1,913 | +8 | +0.4% | 1,288 |
| 2016/11/24 | 1,872 | 1,905 | 1,871 | 1,905 | +54 | +2.9% | 2,757 |
| 2016/11/22 | 1,843 | 1,875 | 1,843 | 1,851 | -13 | -0.7% | 963 |
| 2016/11/21 | 1,859 | 1,864 | 1,842 | 1,864 | +5 | +0.3% | 939 |
| 2016/11/18 | 1,854 | 1,864 | 1,839 | 1,859 | +24 | +1.3% | 621 |
| 2016/11/17 | 1,853 | 1,853 | 1,835 | 1,835 | -15 | -0.8% | 447 |
| 2016/11/16 | 1,825 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 755 |
| 2016/11/15 | 1,802 | 1,830 | 1,802 | 1,825 | +23 | +1.3% | 299 |
| 2016/11/14 | 1,814 | 1,815 | 1,793 | 1,802 | +17 | +1% | 496 |
| 2016/11/11 | 1,800 | 1,833 | 1,777 | 1,785 | +8 | +0.5% | 325 |
| 2016/11/10 | 1,840 | 1,840 | 1,762 | 1,777 | +77 | +4.5% | 702 |
| 2016/11/09 | 1,800 | 1,811 | 1,620 | 1,700 | -77 | -4.3% | 1,916 |
| 2016/11/08 | 1,780 | 1,780 | 1,770 | 1,777 | +6 | +0.3% | 53 |
| 2016/11/07 | 1,766 | 1,771 | 1,766 | 1,771 | +29 | +1.7% | 60 |
| 2016/11/04 | 1,780 | 1,780 | 1,741 | 1,742 | -45 | -2.5% | 1,066 |
| 2016/11/02 | 1,800 | 1,814 | 1,777 | 1,787 | -22 | -1.2% | 524 |
| 2016/11/01 | 1,818 | 1,818 | 1,800 | 1,809 | -9 | -0.5% | 471 |
| 2016/10/31 | 1,823 | 1,825 | 1,783 | 1,818 | +14 | +0.8% | 400 |
| 2016/10/28 | 1,784 | 1,804 | 1,784 | 1,804 | +20 | +1.1% | 359 |
| 2016/10/27 | 1,775 | 1,792 | 1,775 | 1,784 | -8 | -0.4% | 101 |
| 2016/10/26 | 1,788 | 1,792 | 1,780 | 1,792 | +4 | +0.2% | 185 |
| 2016/10/25 | 1,780 | 1,790 | 1,780 | 1,788 | +19 | +1.1% | 410 |
| 2016/10/24 | 1,775 | 1,775 | 1,760 | 1,769 | -6 | -0.3% | 64 |
| 2016/10/21 | 1,775 | 1,784 | 1,752 | 1,775 | +15 | +0.9% | 323 |
| 2016/10/20 | 1,764 | 1,775 | 1,760 | 1,760 | -4 | -0.2% | 779 |
| 2016/10/19 | 1,760 | 1,764 | 1,752 | 1,764 | -4 | -0.2% | 35 |
| 2016/10/18 | 1,761 | 1,768 | 1,741 | 1,768 | +7 | +0.4% | 243 |
| 2016/10/17 | 1,762 | 1,762 | 1,750 | 1,761 | +5 | +0.3% | 636 |
| 2016/10/14 | 1,767 | 1,767 | 1,750 | 1,756 | +5 | +0.3% | 110 |
| 2016/10/13 | 1,750 | 1,763 | 1,741 | 1,751 | +1 | +0.1% | 91 |
| 2016/10/12 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 112 |
| 2016/10/11 | 1,769 | 1,770 | 1,750 | 1,760 | +8 | +0.5% | 459 |
| 2016/10/07 | 1,750 | 1,755 | 1,728 | 1,752 | +3 | +0.2% | 220 |
| 2016/10/06 | 1,742 | 1,769 | 1,734 | 1,749 | +28 | +1.6% | 1,194 |
| 2016/10/05 | 1,722 | 1,742 | 1,721 | 1,721 | -3 | -0.2% | 276 |
| 2016/10/04 | 1,724 | 1,728 | 1,721 | 1,724 | +11 | +0.6% | 232 |
| 2016/10/03 | 1,725 | 1,725 | 1,713 | 1,713 | +2 | +0.1% | 3,030 |
| 2016/09/30 | 1,712 | 1,728 | 1,682 | 1,711 | -1 | -0.1% | 922 |
| 2016/09/29 | 1,711 | 1,730 | 1,711 | 1,712 | +14 | +0.8% | 223 |
| 2016/09/28 | 1,682 | 1,698 | 1,682 | 1,698 | +7 | +0.4% | 8 |
| 2016/09/27 | 1,686 | 1,700 | 1,679 | 1,691 | -19 | -1.1% | 1,024 |
| 2016/09/26 | 1,725 | 1,725 | 1,705 | 1,710 | -16 | -0.9% | 428 |
| 2016/09/23 | 1,725 | 1,730 | 1,701 | 1,726 | +2 | +0.1% | 196 |
| 2016/09/21 | 1,698 | 1,724 | 1,684 | 1,724 | +32 | +1.9% | 185 |
| 2016/09/20 | 1,677 | 1,695 | 1,677 | 1,692 | -2 | -0.1% | 247 |
| 2016/09/16 | 1,695 | 1,695 | 1,682 | 1,694 | +16 | +1% | 277 |
1951～
2000
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
