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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 3,175 | 3,185 | 3,170 | 3,180 | +25 | +0.8% | 23,903 |
| 2023/11/13 | 3,165 | 3,170 | 3,140 | 3,155 | +15 | +0.5% | 10,849 |
| 2023/11/10 | 3,115 | 3,140 | 3,100 | 3,140 | +15 | +0.5% | 5,918 |
| 2023/11/09 | 3,075 | 3,130 | 3,075 | 3,125 | +55 | +1.8% | 6,176 |
| 2023/11/08 | 3,115 | 3,115 | 3,050 | 3,070 | -30 | -1% | 21,860 |
| 2023/11/07 | 3,135 | 3,135 | 3,100 | 3,100 | -30 | -1% | 50,377 |
| 2023/11/06 | 3,135 | 3,140 | 3,115 | 3,130 | +60 | +2% | 24,103 |
| 2023/11/02 | 3,095 | 3,110 | 3,070 | 3,070 | +10 | +0.3% | 11,732 |
| 2023/11/01 | 3,065 | 3,070 | 3,050 | 3,060 | +63 | +2.1% | 14,215 |
| 2023/10/31 | 2,980 | 2,997 | 2,966 | 2,997 | +29 | +1% | 9,118 |
| 2023/10/30 | 3,010 | 3,015 | 2,957 | 2,968 | -52 | -1.7% | 17,669 |
| 2023/10/27 | 2,994 | 3,025 | 2,988 | 3,020 | +47 | +1.6% | 14,479 |
| 2023/10/26 | 2,986 | 3,000 | 2,967 | 2,973 | -32 | -1.1% | 12,561 |
| 2023/10/25 | 3,010 | 3,030 | 3,005 | 3,005 | +30 | +1% | 11,763 |
| 2023/10/24 | 2,984 | 2,998 | 2,934 | 2,975 | -10 | -0.3% | 123,224 |
| 2023/10/23 | 3,000 | 3,005 | 2,985 | 2,985 | -25 | -0.8% | 7,183 |
| 2023/10/20 | 3,010 | 3,025 | 2,990 | 3,010 | ±0 | ±0% | 112,770 |
401～
450
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
