3,720
+10 (+0.27%)
株価：2024/11/22 12:54
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,440 | 3,455 | 3,430 | 3,445 | +10 | +0.3% | 18,088 |
| 2024/01/29 | 3,390 | 3,440 | 3,390 | 3,435 | +45 | +1.3% | 16,392 |
| 2024/01/26 | 3,425 | 3,425 | 3,380 | 3,390 | -50 | -1.5% | 44,503 |
| 2024/01/25 | 3,420 | 3,440 | 3,410 | 3,440 | +15 | +0.4% | 27,939 |
| 2024/01/24 | 3,450 | 3,450 | 3,410 | 3,425 | -50 | -1.4% | 47,086 |
| 2024/01/23 | 3,450 | 3,480 | 3,445 | 3,475 | +10 | +0.3% | 34,620 |
| 2024/01/22 | 3,460 | 3,465 | 3,430 | 3,465 | +15 | +0.4% | 43,816 |
| 2024/01/19 | 3,440 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 35,674 |
| 2024/01/18 | 3,405 | 3,435 | 3,390 | 3,400 | -10 | -0.3% | 30,185 |
| 2024/01/17 | 3,425 | 3,480 | 3,405 | 3,410 | ±0 | ±0% | 51,514 |
| 2024/01/16 | 3,425 | 3,430 | 3,400 | 3,410 | -20 | -0.6% | 32,846 |
| 2024/01/15 | 3,415 | 3,430 | 3,375 | 3,430 | +65 | +1.9% | 41,176 |
| 2024/01/12 | 3,360 | 3,385 | 3,350 | 3,365 | +25 | +0.7% | 61,724 |
| 2024/01/11 | 3,315 | 3,355 | 3,315 | 3,340 | +60 | +1.8% | 14,080 |
| 2024/01/10 | 3,250 | 3,295 | 3,250 | 3,280 | +30 | +0.9% | 10,555 |
| 2024/01/09 | 3,250 | 3,280 | 3,230 | 3,250 | +15 | +0.5% | 28,362 |
| 2024/01/05 | 3,220 | 3,255 | 3,220 | 3,235 | +35 | +1.1% | 39,201 |
| 2024/01/04 | 3,155 | 3,205 | 3,140 | 3,200 | +50 | +1.6% | 125,287 |
| 2023/12/29 | 3,135 | 3,160 | 3,130 | 3,150 | +10 | +0.3% | 32,831 |
| 2023/12/28 | 3,135 | 3,145 | 3,130 | 3,140 | -10 | -0.3% | 16,366 |
| 2023/12/27 | 3,125 | 3,150 | 3,120 | 3,150 | +45 | +1.4% | 17,846 |
| 2023/12/26 | 3,125 | 3,125 | 3,100 | 3,105 | -10 | -0.3% | 11,511 |
| 2023/12/25 | 3,135 | 3,140 | 3,105 | 3,115 | -10 | -0.3% | 15,577 |
| 2023/12/22 | 3,100 | 3,130 | 3,100 | 3,125 | +20 | +0.6% | 22,078 |
| 2023/12/21 | 3,100 | 3,110 | 3,090 | 3,105 | -20 | -0.6% | 45,658 |
| 2023/12/20 | 3,100 | 3,140 | 3,100 | 3,125 | +35 | +1.1% | 45,398 |
| 2023/12/19 | 3,065 | 3,100 | 3,055 | 3,090 | +25 | +0.8% | 3,710 |
| 2023/12/18 | 3,070 | 3,070 | 3,035 | 3,065 | -20 | -0.6% | 20,350 |
| 2023/12/15 | 3,070 | 3,095 | 3,065 | 3,085 | +15 | +0.5% | 5,664 |
| 2023/12/14 | 3,145 | 3,145 | 3,050 | 3,070 | -60 | -1.9% | 58,362 |
| 2023/12/13 | 3,165 | 3,165 | 3,120 | 3,130 | -10 | -0.3% | 18,782 |
| 2023/12/12 | 3,180 | 3,180 | 3,140 | 3,140 | -15 | -0.5% | 25,156 |
| 2023/12/11 | 3,120 | 3,155 | 3,120 | 3,155 | +45 | +1.4% | 52,775 |
| 2023/12/08 | 3,155 | 3,155 | 3,100 | 3,110 | -70 | -2.2% | 71,907 |
| 2023/12/07 | 3,185 | 3,195 | 3,165 | 3,180 | -15 | -0.5% | 102,697 |
| 2023/12/06 | 3,155 | 3,205 | 3,155 | 3,195 | +35 | +1.1% | 23,029 |
| 2023/12/05 | 3,155 | 3,180 | 3,155 | 3,160 | -10 | -0.3% | 37,208 |
| 2023/12/04 | 3,180 | 3,180 | 3,145 | 3,170 | -10 | -0.3% | 13,467 |
| 2023/12/01 | 3,195 | 3,195 | 3,175 | 3,180 | +10 | +0.3% | 13,189 |
| 2023/11/30 | 3,145 | 3,170 | 3,130 | 3,170 | +15 | +0.5% | 16,318 |
| 2023/11/29 | 3,150 | 3,170 | 3,145 | 3,155 | -10 | -0.3% | 19,140 |
| 2023/11/28 | 3,180 | 3,185 | 3,160 | 3,165 | -20 | -0.6% | 31,560 |
| 2023/11/27 | 3,205 | 3,210 | 3,175 | 3,185 | -10 | -0.3% | 14,177 |
| 2023/11/24 | 3,195 | 3,205 | 3,190 | 3,195 | +20 | +0.6% | 7,542 |
| 2023/11/22 | 3,135 | 3,185 | 3,135 | 3,175 | +15 | +0.5% | 5,506 |
| 2023/11/21 | 3,170 | 3,175 | 3,135 | 3,160 | -20 | -0.6% | 21,710 |
| 2023/11/20 | 3,225 | 3,230 | 3,170 | 3,180 | -35 | -1.1% | 10,968 |
| 2023/11/17 | 3,160 | 3,215 | 3,160 | 3,215 | +45 | +1.4% | 7,804 |
| 2023/11/16 | 3,195 | 3,200 | 3,165 | 3,170 | -15 | -0.5% | 5,885 |
| 2023/11/15 | 3,210 | 3,210 | 3,180 | 3,185 | +5 | +0.2% | 78,121 |
201～
250
件表示中 / 2223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
