3,777
-32 (-0.84%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/19 | 3,020 | 3,035 | 3,005 | 3,010 | -50 | -1.6% | 11,802 |
| 2023/10/18 | 3,065 | 3,065 | 3,040 | 3,060 | +20 | +0.7% | 21,122 |
| 2023/10/17 | 3,060 | 3,065 | 3,030 | 3,040 | +20 | +0.7% | 15,578 |
| 2023/10/16 | 3,035 | 3,045 | 3,015 | 3,020 | -45 | -1.5% | 15,912 |
| 2023/10/13 | 3,065 | 3,085 | 3,055 | 3,065 | -30 | -1% | 18,062 |
| 2023/10/12 | 3,080 | 3,100 | 3,080 | 3,095 | +30 | +1% | 8,910 |
| 2023/10/11 | 3,070 | 3,080 | 3,060 | 3,065 | +5 | +0.2% | 7,097 |
| 2023/10/10 | 3,030 | 3,070 | 3,010 | 3,060 | +80 | +2.7% | 22,970 |
| 2023/10/06 | 2,976 | 3,005 | 2,964 | 2,980 | +5 | +0.2% | 22,189 |
| 2023/10/05 | 2,950 | 2,981 | 2,931 | 2,975 | +48 | +1.6% | 36,802 |
| 2023/10/04 | 2,970 | 2,970 | 2,920 | 2,927 | -88 | -2.9% | 72,583 |
| 2023/10/03 | 3,070 | 3,070 | 3,000 | 3,015 | -55 | -1.8% | 78,633 |
| 2023/10/02 | 3,100 | 3,120 | 3,065 | 3,070 | -20 | -0.6% | 27,608 |
| 2023/09/29 | 3,130 | 3,130 | 3,070 | 3,090 | -40 | -1.3% | 17,479 |
| 2023/09/28 | 3,125 | 3,155 | 3,110 | 3,130 | -10 | -0.3% | 9,320 |
| 2023/09/27 | 3,135 | 3,140 | 3,095 | 3,140 | +5 | +0.2% | 17,300 |
| 2023/09/26 | 3,160 | 3,160 | 3,125 | 3,135 | -30 | -0.9% | 15,657 |
| 2023/09/25 | 3,165 | 3,165 | 3,135 | 3,165 | -25 | -0.8% | 30,136 |
| 2023/09/22 | 3,130 | 3,190 | 3,115 | 3,190 | +25 | +0.8% | 32,025 |
| 2023/09/21 | 3,170 | 3,190 | 3,155 | 3,165 | -15 | -0.5% | 40,334 |
| 2023/09/20 | 3,215 | 3,215 | 3,175 | 3,180 | -25 | -0.8% | 20,540 |
| 2023/09/19 | 3,160 | 3,205 | 3,155 | 3,205 | +25 | +0.8% | 19,915 |
| 2023/09/15 | 3,160 | 3,190 | 3,160 | 3,180 | +40 | +1.3% | 204,965 |
| 2023/09/14 | 3,100 | 3,140 | 3,090 | 3,140 | +55 | +1.8% | 15,266 |
| 2023/09/13 | 3,070 | 3,095 | 3,070 | 3,085 | +15 | +0.5% | 15,072 |
| 2023/09/12 | 3,070 | 3,080 | 3,050 | 3,070 | +15 | +0.5% | 11,913 |
| 2023/09/11 | 3,060 | 3,070 | 3,040 | 3,055 | +5 | +0.2% | 15,787 |
| 2023/09/08 | 3,090 | 3,090 | 3,050 | 3,050 | -40 | -1.3% | 32,760 |
| 2023/09/07 | 3,070 | 3,105 | 3,070 | 3,090 | +10 | +0.3% | 33,377 |
| 2023/09/06 | 3,055 | 3,085 | 3,055 | 3,080 | +25 | +0.8% | 33,758 |
| 2023/09/05 | 3,050 | 3,055 | 3,030 | 3,055 | +10 | +0.3% | 37,464 |
| 2023/09/04 | 3,010 | 3,050 | 3,010 | 3,045 | +45 | +1.5% | 72,446 |
| 2023/09/01 | 2,977 | 3,015 | 2,977 | 3,000 | +12 | +0.4% | 76,064 |
| 2023/08/31 | 2,959 | 2,993 | 2,959 | 2,988 | +29 | +1% | 100,445 |
| 2023/08/30 | 2,966 | 2,978 | 2,958 | 2,959 | +9 | +0.3% | 50,852 |
| 2023/08/29 | 2,960 | 2,970 | 2,950 | 2,950 | -1 | ±0% | 11,767 |
| 2023/08/28 | 2,936 | 2,955 | 2,929 | 2,951 | +40 | +1.4% | 61,076 |
| 2023/08/25 | 2,922 | 2,922 | 2,903 | 2,911 | -19 | -0.6% | 15,441 |
| 2023/08/24 | 2,922 | 2,940 | 2,918 | 2,930 | +13 | +0.4% | 9,895 |
| 2023/08/23 | 2,892 | 2,918 | 2,892 | 2,917 | +1 | ±0% | 8,063 |
| 2023/08/22 | 2,889 | 2,916 | 2,889 | 2,916 | +36 | +1.3% | 10,577 |
| 2023/08/21 | 2,887 | 2,894 | 2,873 | 2,880 | +4 | +0.1% | 9,343 |
| 2023/08/18 | 2,863 | 2,886 | 2,861 | 2,876 | -14 | -0.5% | 18,914 |
401～
450
件表示中 / 2363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
