ｉシェアーズ ＭＳＣＩ ジャパンＳＲＩ 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 278.4 | 278.6 | 278.4 | 278.6 | +2.7 | +1% | 850 |
| 2025/05/22 | 279.1 | 279.1 | 275.9 | 275.9 | -1.4 | -0.5% | 1,060 |
| 2025/05/21 | 278.4 | 279 | 277.3 | 277.3 | -2 | -0.7% | 850 |
| 2025/05/20 | 281.2 | 281.2 | 279.3 | 279.3 | -0.2 | -0.1% | 810 |
| 2025/05/19 | 278.2 | 279.5 | 277.4 | 279.5 | +0.2 | +0.1% | 50,370 |
| 2025/05/16 | 279.3 | 279.3 | 279.2 | 279.3 | -1 | -0.4% | 460 |
| 2025/05/15 | 280.1 | 280.3 | 280.1 | 280.3 | +0.1 | ±0% | 290 |
| 2025/05/14 | 285 | 285 | 280.2 | 280.2 | -2.6 | -0.9% | 1,070 |
| 2025/05/13 | 283.3 | 283.3 | 282.8 | 282.8 | +0.7 | +0.2% | 60 |
| 2025/05/12 | 282.1 | 282.1 | 282.1 | 282.1 | - | - | 8,410 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 280 | 280 | 280 | 280 | +4.6 | +1.7% | 20 |
| 2025/05/07 | 277.2 | 277.2 | 274.1 | 275.4 | +2 | +0.7% | 940 |
| 2025/05/02 | 278.2 | 278.2 | 273.4 | 273.4 | +0.8 | +0.3% | 50,030 |
| 2025/05/01 | 275 | 275 | 271.7 | 272.6 | +3.1 | +1.2% | 260 |
| 2025/04/30 | 271.8 | 271.8 | 269.5 | 269.5 | +2.1 | +0.8% | 1,880 |
| 2025/04/28 | 269 | 270 | 267.4 | 267.4 | +0.6 | +0.2% | 1,220 |
| 2025/04/25 | 268 | 268 | 266.8 | 266.8 | +1.9 | +0.7% | 200 |
| 2025/04/24 | 265.5 | 265.5 | 264.7 | 264.9 | +2.9 | +1.1% | 230 |
| 2025/04/23 | 265 | 265 | 261.7 | 262 | +4.5 | +1.7% | 78,400 |
| 2025/04/22 | 257.9 | 257.9 | 257.5 | 257.5 | -1.1 | -0.4% | 120 |
| 2025/04/21 | 260 | 260 | 257.2 | 258.6 | -1.6 | -0.6% | 750 |
| 2025/04/18 | 260.2 | 260.2 | 260.2 | 260.2 | +2.1 | +0.8% | 70 |
| 2025/04/17 | 256.7 | 258.1 | 256.7 | 258.1 | - | - | 60 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 256.8 | 256.8 | 255.9 | 255.9 | +3.1 | +1.2% | 420 |
| 2025/04/14 | 252.8 | 252.8 | 252.8 | 252.8 | +5.4 | +2.2% | 350 |
| 2025/04/11 | 249.3 | 249.3 | 245.3 | 247.4 | -9.9 | -3.8% | 670 |
| 2025/04/10 | 245.4 | 257.3 | 245.4 | 257.3 | +19.9 | +8.4% | 880 |
| 2025/04/09 | 242.2 | 242.2 | 237.4 | 237.4 | -9.6 | -3.9% | 510 |
| 2025/04/08 | 240.5 | 247 | 240.5 | 247 | +14.2 | +6.1% | 270 |
| 2025/04/07 | 254.1 | 254.1 | 230.1 | 232.8 | -18.1 | -7.2% | 710 |
| 2025/04/04 | 253.7 | 254.5 | 250 | 250.9 | -9.5 | -3.6% | 520 |
| 2025/04/03 | 261.1 | 261.1 | 258 | 260.4 | -8.7 | -3.2% | 101,180 |
| 2025/04/02 | 274.1 | 274.1 | 269.1 | 269.1 | -2.1 | -0.8% | 180 |
| 2025/04/01 | 273.6 | 273.6 | 271.2 | 271.2 | -0.3 | -0.1% | 8,280 |
| 2025/03/31 | 273.9 | 273.9 | 271.5 | 271.5 | - | - | 20 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 281.6 | 281.9 | 281.6 | 281.9 | +0.2 | +0.1% | 100 |
| 2025/03/26 | 281.1 | 281.7 | 280.5 | 281.7 | +1.1 | +0.4% | 630 |
| 2025/03/25 | 281.7 | 282.9 | 279 | 280.6 | +1.6 | +0.6% | 700 |
| 2025/03/24 | 280.7 | 280.7 | 279 | 279 | - | - | 9,590 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 280 | 280 | 278.4 | 278.4 | +0.7 | +0.3% | 40 |
| 2025/03/18 | 277.7 | 277.7 | 277.7 | 277.7 | +3.2 | +1.2% | 10 |
| 2025/03/17 | 273.6 | 274.5 | 273.6 | 274.5 | +3.3 | +1.2% | 20 |
| 2025/03/14 | 271.2 | 271.2 | 271.2 | 271.2 | -0.5 | -0.2% | 20 |
| 2025/03/13 | 271.7 | 271.7 | 271.7 | 271.7 | +2.6 | +1% | 200 |
| 2025/03/12 | 260 | 269.7 | 260 | 269.1 | +5.1 | +1.9% | 850 |
| 2025/03/11 | 265.6 | 265.6 | 263.3 | 264 | -5.9 | -2.2% | 100,110 |
1～
50
件表示中 / 725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
