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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,698 | 1,699 | 1,675 | 1,678 | -21 | -1.2% | 306 |
| 2016/09/14 | 1,708 | 1,711 | 1,699 | 1,699 | -12 | -0.7% | 249 |
| 2016/09/13 | 1,729 | 1,729 | 1,705 | 1,711 | +4 | +0.2% | 239 |
| 2016/09/12 | 1,694 | 1,709 | 1,694 | 1,707 | -21 | -1.2% | 728 |
| 2016/09/09 | 1,734 | 1,735 | 1,728 | 1,728 | -1 | -0.1% | 96 |
| 2016/09/08 | 1,725 | 1,740 | 1,720 | 1,729 | +12 | +0.7% | 120 |
| 2016/09/07 | 1,745 | 1,745 | 1,717 | 1,717 | -30 | -1.7% | 194 |
| 2016/09/06 | 1,741 | 1,749 | 1,741 | 1,747 | +5 | +0.3% | 157 |
| 2016/09/05 | 1,730 | 1,753 | 1,730 | 1,742 | +12 | +0.7% | 1,206 |
| 2016/09/02 | 1,728 | 1,730 | 1,725 | 1,730 | +1 | +0.1% | 369 |
| 2016/09/01 | 1,725 | 1,730 | 1,710 | 1,729 | +4 | +0.2% | 232 |
| 2016/08/31 | 1,707 | 1,748 | 1,707 | 1,725 | +19 | +1.1% | 968 |
| 2016/08/30 | 1,708 | 1,708 | 1,700 | 1,706 | ±0 | ±0% | 197 |
| 2016/08/29 | 1,682 | 1,754 | 1,682 | 1,706 | +41 | +2.5% | 838 |
| 2016/08/26 | 1,681 | 1,681 | 1,655 | 1,665 | -20 | -1.2% | 529 |
| 2016/08/25 | 1,685 | 1,686 | 1,683 | 1,685 | ±0 | ±0% | 546 |
| 2016/08/24 | 1,685 | 1,685 | 1,675 | 1,685 | +14 | +0.8% | 122 |
| 2016/08/23 | 1,711 | 1,711 | 1,665 | 1,671 | -14 | -0.8% | 925 |
| 2016/08/22 | 1,677 | 1,685 | 1,677 | 1,685 | +5 | +0.3% | 17 |
| 2016/08/19 | 1,663 | 1,680 | 1,661 | 1,680 | +16 | +1% | 340 |
| 2016/08/18 | 1,678 | 1,682 | 1,664 | 1,664 | -21 | -1.2% | 136 |
| 2016/08/17 | 1,694 | 1,694 | 1,667 | 1,685 | +24 | +1.4% | 2,653 |
| 2016/08/16 | 1,680 | 1,682 | 1,661 | 1,661 | -19 | -1.1% | 83 |
| 2016/08/15 | 1,726 | 1,726 | 1,656 | 1,680 | -6 | -0.4% | 363 |
| 2016/08/12 | 1,730 | 1,730 | 1,675 | 1,686 | +17 | +1% | 1,217 |
| 2016/08/10 | 1,683 | 1,683 | 1,656 | 1,669 | -18 | -1.1% | 354 |
| 2016/08/09 | 1,660 | 1,687 | 1,657 | 1,687 | +37 | +2.2% | 122 |
| 2016/08/08 | 1,679 | 1,679 | 1,650 | 1,650 | +11 | +0.7% | 129 |
| 2016/08/05 | 1,669 | 1,669 | 1,626 | 1,639 | -11 | -0.7% | 25,417 |
| 2016/08/04 | 1,649 | 1,650 | 1,627 | 1,650 | +21 | +1.3% | 53 |
| 2016/08/03 | 1,675 | 1,676 | 1,625 | 1,629 | -34 | -2% | 42,510 |
| 2016/08/02 | 1,694 | 1,698 | 1,663 | 1,663 | -24 | -1.4% | 983 |
| 2016/08/01 | 1,691 | 1,707 | 1,665 | 1,687 | -3 | -0.2% | 1,794 |
| 2016/07/29 | 1,676 | 1,690 | 1,652 | 1,690 | +15 | +0.9% | 462 |
| 2016/07/28 | 1,701 | 1,701 | 1,675 | 1,675 | -24 | -1.4% | 58 |
| 2016/07/27 | 1,704 | 1,704 | 1,680 | 1,699 | +17 | +1% | 159 |
| 2016/07/26 | 1,696 | 1,696 | 1,677 | 1,682 | -28 | -1.6% | 159 |
| 2016/07/25 | 1,728 | 1,728 | 1,703 | 1,710 | +11 | +0.6% | 80 |
| 2016/07/22 | 1,729 | 1,732 | 1,699 | 1,699 | -26 | -1.5% | 98 |
| 2016/07/21 | 1,706 | 1,728 | 1,699 | 1,725 | +24 | +1.4% | 416 |
| 2016/07/20 | 1,705 | 1,705 | 1,699 | 1,701 | -4 | -0.2% | 404 |
| 2016/07/19 | 1,691 | 1,705 | 1,687 | 1,705 | +12 | +0.7% | 853 |
| 2016/07/15 | 1,683 | 1,696 | 1,667 | 1,693 | +9 | +0.5% | 542 |
| 2016/07/14 | 1,645 | 1,684 | 1,645 | 1,684 | +23 | +1.4% | 941 |
| 2016/07/13 | 1,677 | 1,677 | 1,646 | 1,661 | +19 | +1.2% | 1,055 |
| 2016/07/12 | 1,623 | 1,665 | 1,623 | 1,642 | +26 | +1.6% | 615 |
| 2016/07/11 | 1,608 | 1,620 | 1,589 | 1,616 | +52 | +3.3% | 662 |
| 2016/07/08 | 1,583 | 1,609 | 1,558 | 1,564 | -5 | -0.3% | 1,935 |
| 2016/07/07 | 1,602 | 1,604 | 1,569 | 1,569 | -33 | -2.1% | 2,032 |
| 2016/07/06 | 1,595 | 1,602 | 1,555 | 1,602 | -4 | -0.2% | 3,233 |
2001～
2050
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
