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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,748 | 1,753 | 1,736 | 1,747 | +11 | +0.6% | 1,859 |
| 2016/03/24 | 1,750 | 1,751 | 1,734 | 1,736 | -14 | -0.8% | 191 |
| 2016/03/23 | 1,771 | 1,771 | 1,750 | 1,750 | -6 | -0.3% | 528 |
| 2016/03/22 | 1,745 | 1,769 | 1,745 | 1,756 | +23 | +1.3% | 258 |
| 2016/03/18 | 1,745 | 1,745 | 1,712 | 1,733 | -5 | -0.3% | 392 |
| 2016/03/17 | 1,749 | 1,770 | 1,725 | 1,738 | ±0 | ±0% | 5,407 |
| 2016/03/16 | 1,763 | 1,763 | 1,690 | 1,738 | -57 | -3.2% | 1,665 |
| 2016/03/15 | 1,795 | 1,795 | 1,792 | 1,795 | ±0 | ±0% | 68 |
| 2016/03/14 | 1,785 | 1,795 | 1,785 | 1,795 | +10 | +0.6% | 261 |
| 2016/03/11 | 1,741 | 1,785 | 1,741 | 1,785 | +37 | +2.1% | 110 |
| 2016/03/10 | 1,784 | 1,785 | 1,740 | 1,748 | -36 | -2% | 331 |
| 2016/03/09 | 1,766 | 1,785 | 1,766 | 1,784 | +23 | +1.3% | 89 |
| 2016/03/08 | 1,790 | 1,793 | 1,753 | 1,761 | -29 | -1.6% | 255 |
| 2016/03/07 | 1,796 | 1,796 | 1,790 | 1,790 | +5 | +0.3% | 58 |
| 2016/03/04 | 1,759 | 1,789 | 1,752 | 1,785 | +23 | +1.3% | 660 |
| 2016/03/03 | 1,714 | 1,770 | 1,714 | 1,762 | +21 | +1.2% | 973 |
| 2016/03/02 | 1,738 | 1,767 | 1,695 | 1,741 | +43 | +2.5% | 236 |
| 2016/03/01 | 1,720 | 1,735 | 1,670 | 1,698 | -22 | -1.3% | 804 |
| 2016/02/29 | 1,709 | 1,730 | 1,708 | 1,720 | +10 | +0.6% | 161 |
| 2016/02/26 | 1,710 | 1,725 | 1,702 | 1,710 | +14 | +0.8% | 143 |
| 2016/02/25 | 1,701 | 1,705 | 1,692 | 1,696 | +16 | +1% | 328 |
| 2016/02/24 | 1,784 | 1,797 | 1,650 | 1,680 | -125 | -6.9% | 4,879 |
| 2016/02/23 | 1,805 | 1,805 | 1,784 | 1,805 | -3 | -0.2% | 173 |
| 2016/02/22 | 1,810 | 1,810 | 1,770 | 1,808 | -1 | -0.1% | 169 |
| 2016/02/19 | 1,759 | 1,809 | 1,751 | 1,809 | +79 | +4.6% | 227 |
| 2016/02/18 | 1,849 | 1,849 | 1,730 | 1,730 | -66 | -3.7% | 2,350 |
| 2016/02/17 | 1,788 | 1,798 | 1,785 | 1,796 | -19 | -1% | 195 |
| 2016/02/16 | 1,800 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 102 |
| 2016/02/15 | 1,785 | 1,825 | 1,780 | 1,800 | +15 | +0.8% | 589 |
| 2016/02/12 | 1,715 | 1,789 | 1,715 | 1,785 | ±0 | ±0% | 603 |
| 2016/02/10 | 1,750 | 1,812 | 1,730 | 1,785 | +47 | +2.7% | 577 |
| 2016/02/09 | 1,750 | 1,760 | 1,729 | 1,738 | -23 | -1.3% | 1,455 |
| 2016/02/08 | 1,749 | 1,770 | 1,744 | 1,761 | +12 | +0.7% | 278 |
| 2016/02/05 | 1,765 | 1,767 | 1,746 | 1,749 | -36 | -2% | 1,073 |
| 2016/02/04 | 1,770 | 1,790 | 1,769 | 1,785 | -9 | -0.5% | 376 |
| 2016/02/03 | 1,812 | 1,812 | 1,744 | 1,794 | -35 | -1.9% | 1,613 |
| 2016/02/02 | 1,853 | 1,863 | 1,810 | 1,829 | -49 | -2.6% | 1,477 |
| 2016/02/01 | 1,850 | 1,878 | 1,832 | 1,878 | +52 | +2.8% | 412 |
| 2016/01/29 | 1,777 | 1,845 | 1,762 | 1,826 | +49 | +2.8% | 2,048 |
| 2016/01/28 | 1,763 | 1,780 | 1,763 | 1,777 | -5 | -0.3% | 307 |
| 2016/01/27 | 1,740 | 1,782 | 1,740 | 1,782 | +82 | +4.8% | 209 |
| 2016/01/26 | 1,763 | 1,763 | 1,700 | 1,700 | -60 | -3.4% | 2,601 |
| 2016/01/25 | 1,777 | 1,777 | 1,730 | 1,760 | +24 | +1.4% | 1,779 |
| 2016/01/22 | 1,698 | 1,736 | 1,679 | 1,736 | +86 | +5.2% | 1,068 |
| 2016/01/21 | 1,733 | 1,733 | 1,650 | 1,650 | -43 | -2.5% | 2,482 |
| 2016/01/20 | 1,743 | 1,743 | 1,690 | 1,693 | -50 | -2.9% | 2,745 |
| 2016/01/19 | 1,739 | 1,743 | 1,699 | 1,743 | +13 | +0.8% | 5,523 |
| 2016/01/18 | 1,705 | 1,730 | 1,695 | 1,730 | -1 | -0.1% | 2,130 |
| 2016/01/15 | 1,805 | 1,805 | 1,719 | 1,731 | +6 | +0.3% | 2,963 |
| 2016/01/14 | 1,766 | 1,847 | 1,707 | 1,725 | -47 | -2.7% | 7,044 |
2301～
2350
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
