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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,545 | 3,590 | 3,540 | 3,580 | +30 | +0.8% | 9,054 |
| 2024/03/18 | 3,510 | 3,555 | 3,510 | 3,550 | +50 | +1.4% | 32,674 |
| 2024/03/15 | 3,460 | 3,505 | 3,460 | 3,500 | +25 | +0.7% | 20,090 |
| 2024/03/14 | 3,455 | 3,475 | 3,435 | 3,475 | +20 | +0.6% | 20,259 |
| 2024/03/13 | 3,480 | 3,490 | 3,435 | 3,455 | -10 | -0.3% | 21,827 |
| 2024/03/12 | 3,470 | 3,475 | 3,420 | 3,465 | -25 | -0.7% | 32,921 |
| 2024/03/11 | 3,525 | 3,530 | 3,450 | 3,490 | -80 | -2.2% | 52,895 |
| 2024/03/08 | 3,540 | 3,580 | 3,525 | 3,570 | +30 | +0.8% | 7,535 |
| 2024/03/07 | 3,565 | 3,590 | 3,535 | 3,540 | -10 | -0.3% | 16,382 |
| 2024/03/06 | 3,530 | 3,560 | 3,530 | 3,550 | ±0 | ±0% | 53,873 |
| 2024/03/05 | 3,535 | 3,550 | 3,520 | 3,550 | +20 | +0.6% | 7,950 |
| 2024/03/04 | 3,560 | 3,560 | 3,520 | 3,530 | -10 | -0.3% | 21,898 |
| 2024/03/01 | 3,520 | 3,540 | 3,510 | 3,540 | +30 | +0.9% | 27,176 |
| 2024/02/29 | 3,500 | 3,515 | 3,480 | 3,510 | +5 | +0.1% | 20,445 |
| 2024/02/28 | 3,530 | 3,530 | 3,485 | 3,505 | ±0 | ±0% | 16,205 |
| 2024/02/27 | 3,505 | 3,525 | 3,495 | 3,505 | ±0 | ±0% | 48,443 |
| 2024/02/26 | 3,535 | 3,540 | 3,505 | 3,505 | -10 | -0.3% | 28,004 |
| 2024/02/22 | 3,500 | 3,520 | 3,495 | 3,515 | +15 | +0.4% | 16,704 |
| 2024/02/21 | 3,490 | 3,505 | 3,480 | 3,500 | ±0 | ±0% | 22,304 |
| 2024/02/20 | 3,515 | 3,515 | 3,485 | 3,500 | -10 | -0.3% | 23,031 |
| 2024/02/19 | 3,500 | 3,510 | 3,485 | 3,510 | ±0 | ±0% | 27,325 |
| 2024/02/16 | 3,500 | 3,525 | 3,490 | 3,510 | +45 | +1.3% | 28,462 |
| 2024/02/15 | 3,445 | 3,475 | 3,440 | 3,465 | +25 | +0.7% | 51,922 |
| 2024/02/14 | 3,450 | 3,450 | 3,415 | 3,440 | -10 | -0.3% | 17,270 |
| 2024/02/13 | 3,440 | 3,455 | 3,405 | 3,450 | +65 | +1.9% | 15,679 |
| 2024/02/09 | 3,385 | 3,410 | 3,375 | 3,385 | -25 | -0.7% | 29,193 |
| 2024/02/08 | 3,420 | 3,445 | 3,395 | 3,410 | -55 | -1.6% | 56,920 |
| 2024/02/07 | 3,440 | 3,465 | 3,430 | 3,465 | ±0 | ±0% | 45,868 |
| 2024/02/06 | 3,470 | 3,470 | 3,445 | 3,465 | -10 | -0.3% | 35,369 |
| 2024/02/05 | 3,485 | 3,490 | 3,455 | 3,475 | +20 | +0.6% | 15,076 |
| 2024/02/02 | 3,500 | 3,500 | 3,455 | 3,455 | -20 | -0.6% | 85,304 |
| 2024/02/01 | 3,475 | 3,485 | 3,460 | 3,475 | -20 | -0.6% | 24,043 |
| 2024/01/31 | 3,425 | 3,495 | 3,425 | 3,495 | +50 | +1.5% | 24,421 |
| 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 |
351～
400
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
