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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,435 | 3,485 | 3,435 | 3,470 | +70 | +2.1% | 13,702 |
| 2024/08/13 | 3,365 | 3,415 | 3,365 | 3,400 | +55 | +1.6% | 19,963 |
| 2024/08/09 | 3,400 | 3,400 | 3,295 | 3,345 | +10 | +0.3% | 19,544 |
| 2024/08/08 | 3,300 | 3,390 | 3,290 | 3,335 | -55 | -1.6% | 19,663 |
| 2024/08/07 | 3,265 | 3,450 | 3,250 | 3,390 | +90 | +2.7% | 45,447 |
| 2024/08/06 | 3,275 | 3,425 | 3,230 | 3,300 | +60 | +1.9% | 99,672 |
| 2024/08/05 | 3,330 | 3,380 | 3,095 | 3,240 | -230 | -6.6% | 201,604 |
| 2024/08/02 | 3,485 | 3,510 | 3,435 | 3,470 | -155 | -4.3% | 101,674 |
| 2024/08/01 | 3,780 | 3,785 | 3,600 | 3,625 | -150 | -4% | 109,391 |
| 2024/07/31 | 3,715 | 3,830 | 3,700 | 3,775 | +25 | +0.7% | 46,320 |
| 2024/07/30 | 3,720 | 3,755 | 3,710 | 3,750 | -15 | -0.4% | 49,072 |
| 2024/07/29 | 3,720 | 3,765 | 3,705 | 3,765 | +65 | +1.8% | 92,605 |
| 2024/07/26 | 3,685 | 3,715 | 3,665 | 3,700 | +15 | +0.4% | 36,720 |
| 2024/07/25 | 3,715 | 3,715 | 3,675 | 3,685 | -70 | -1.9% | 62,737 |
| 2024/07/24 | 3,820 | 3,820 | 3,755 | 3,755 | -80 | -2.1% | 43,199 |
| 2024/07/23 | 3,845 | 3,855 | 3,825 | 3,835 | -10 | -0.3% | 27,738 |
| 2024/07/22 | 3,870 | 3,870 | 3,815 | 3,845 | -15 | -0.4% | 51,950 |
| 2024/07/19 | 3,865 | 3,865 | 3,830 | 3,860 | -15 | -0.4% | 192,110 |
| 2024/07/18 | 3,860 | 3,895 | 3,850 | 3,875 | -20 | -0.5% | 32,901 |
| 2024/07/17 | 3,880 | 3,905 | 3,870 | 3,895 | +30 | +0.8% | 22,279 |
| 2024/07/16 | 3,870 | 3,880 | 3,855 | 3,865 | +10 | +0.3% | 18,159 |
| 2024/07/12 | 3,855 | 3,885 | 3,845 | 3,855 | -60 | -1.5% | 57,072 |
| 2024/07/11 | 3,910 | 3,925 | 3,895 | 3,915 | +30 | +0.8% | 35,675 |
| 2024/07/10 | 3,850 | 3,885 | 3,850 | 3,885 | +20 | +0.5% | 11,928 |
| 2024/07/09 | 3,830 | 3,870 | 3,820 | 3,865 | +25 | +0.7% | 8,570 |
| 2024/07/08 | 3,865 | 3,865 | 3,825 | 3,840 | -20 | -0.5% | 17,240 |
| 2024/07/05 | 3,900 | 3,920 | 3,855 | 3,860 | -40 | -1% | 7,545 |
| 2024/07/04 | 3,870 | 3,905 | 3,870 | 3,900 | +30 | +0.8% | 13,013 |
| 2024/07/03 | 3,850 | 3,870 | 3,825 | 3,870 | +25 | +0.7% | 10,401 |
| 2024/07/02 | 3,805 | 3,860 | 3,805 | 3,845 | +50 | +1.3% | 28,346 |
| 2024/07/01 | 3,780 | 3,810 | 3,780 | 3,795 | +45 | +1.2% | 12,548 |
| 2024/06/28 | 3,750 | 3,765 | 3,730 | 3,750 | +40 | +1.1% | 35,159 |
| 2024/06/27 | 3,715 | 3,745 | 3,705 | 3,710 | -20 | -0.5% | 9,011 |
| 2024/06/26 | 3,720 | 3,740 | 3,710 | 3,730 | -5 | -0.1% | 18,447 |
| 2024/06/25 | 3,665 | 3,735 | 3,665 | 3,735 | +80 | +2.2% | 13,955 |
| 2024/06/24 | 3,645 | 3,665 | 3,635 | 3,655 | +10 | +0.3% | 14,000 |
| 2024/06/21 | 3,630 | 3,665 | 3,630 | 3,645 | +5 | +0.1% | 14,537 |
| 2024/06/20 | 3,635 | 3,640 | 3,605 | 3,640 | -5 | -0.1% | 6,808 |
| 2024/06/19 | 3,625 | 3,650 | 3,625 | 3,645 | +20 | +0.6% | 12,037 |
| 2024/06/18 | 3,625 | 3,640 | 3,610 | 3,625 | +10 | +0.3% | 11,291 |
| 2024/06/17 | 3,665 | 3,685 | 3,600 | 3,615 | -65 | -1.8% | 35,652 |
| 2024/06/14 | 3,660 | 3,685 | 3,640 | 3,680 | +20 | +0.5% | 20,988 |
| 2024/06/13 | 3,710 | 3,715 | 3,655 | 3,660 | -45 | -1.2% | 68,555 |
| 2024/06/12 | 3,710 | 3,715 | 3,700 | 3,705 | -20 | -0.5% | 13,494 |
| 2024/06/11 | 3,745 | 3,765 | 3,720 | 3,725 | -20 | -0.5% | 5,933 |
| 2024/06/10 | 3,725 | 3,750 | 3,720 | 3,745 | +30 | +0.8% | 20,213 |
| 2024/06/07 | 3,705 | 3,725 | 3,700 | 3,715 | ±0 | ±0% | 24,122 |
| 2024/06/06 | 3,720 | 3,725 | 3,705 | 3,715 | -10 | -0.3% | 7,133 |
| 2024/06/05 | 3,765 | 3,765 | 3,695 | 3,725 | -55 | -1.5% | 43,042 |
| 2024/06/04 | 3,785 | 3,790 | 3,755 | 3,780 | -25 | -0.7% | 53,772 |
251～
300
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
