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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 204 | 205 | 204 | 205 | +1.5 | +0.7% | 40 |
| 2023/01/24 | 201.5 | 203.5 | 201.5 | 203.5 | +2.5 | +1.2% | 50 |
| 2023/01/23 | 199.3 | 201 | 199.3 | 201 | +3 | +1.5% | 130 |
| 2023/01/20 | 200.4 | 200.4 | 198 | 198 | -0.1 | -0.1% | 30 |
| 2023/01/19 | 199.2 | 199.2 | 198.1 | 198.1 | -1.9 | -1% | 80 |
| 2023/01/18 | 196.4 | 200.2 | 191.1 | 200 | +3.6 | +1.8% | 720 |
| 2023/01/17 | 196.7 | 196.7 | 196.4 | 196.4 | -0.9 | -0.5% | 30 |
| 2023/01/16 | 198.3 | 198.3 | 188.3 | 197.3 | -0.7 | -0.4% | 640 |
| 2023/01/13 | 198.2 | 198.2 | 198 | 198 | ±0 | ±0% | 20 |
| 2023/01/12 | 198 | 198 | 198 | 198 | ±0 | ±0% | 10 |
| 2023/01/11 | 197.5 | 198 | 197.5 | 198 | +1 | +0.5% | 20 |
| 2023/01/10 | 197 | 197 | 197 | 197 | +0.5 | +0.3% | 10 |
| 2023/01/06 | 196.5 | 196.5 | 196.5 | 196.5 | +2 | +1% | 20 |
| 2023/01/05 | 197.5 | 197.5 | 194.5 | 194.5 | -0.5 | -0.3% | 50 |
| 2023/01/04 | 197 | 197 | 195 | 195 | -1.5 | -0.8% | 30 |
| 2022/12/30 | 198.2 | 198.2 | 194 | 196.5 | -1.7 | -0.9% | 140 |
| 2022/12/29 | 198.2 | 198.2 | 198.2 | 198.2 | +4.2 | +2.2% | 110 |
| 2022/12/28 | 194 | 194 | 194 | 194 | +0.5 | +0.3% | 10 |
| 2022/12/27 | 193 | 193.5 | 193 | 193.5 | +1 | +0.5% | 40 |
| 2022/12/26 | 196.5 | 196.5 | 186.5 | 192.5 | -2.5 | -1.3% | 770 |
| 2022/12/23 | 195 | 195 | 195 | 195 | -0.5 | -0.3% | 20 |
| 2022/12/22 | 195.5 | 195.5 | 194.5 | 195.5 | +0.6 | +0.3% | 60 |
| 2022/12/21 | 195 | 195.1 | 194.9 | 194.9 | -0.1 | -0.1% | 2,020 |
| 2022/12/20 | 199 | 199 | 195 | 195 | -3.5 | -1.8% | 1,010 |
| 2022/12/19 | 199.5 | 201 | 198.5 | 198.5 | -1.5 | -0.8% | 70 |
| 2022/12/16 | 202.8 | 202.8 | 200 | 200 | -2.8 | -1.4% | 80 |
| 2022/12/15 | 202.8 | 202.8 | 202.8 | 202.8 | +0.5 | +0.2% | 10 |
| 2022/12/14 | 203.1 | 203.1 | 200.6 | 202.3 | -1.6 | -0.8% | 2,790 |
| 2022/12/13 | 203.9 | 203.9 | 203.9 | 203.9 | +1.9 | +0.9% | 10 |
| 2022/12/12 | 207.8 | 207.8 | 195 | 202 | ±0 | ±0% | 600 |
| 2022/12/09 | 201.5 | 202 | 201.5 | 202 | +1.8 | +0.9% | 20 |
| 2022/12/08 | 199.8 | 201 | 198.5 | 200.2 | -0.9 | -0.4% | 1,570 |
| 2022/12/07 | 203.5 | 203.5 | 201 | 201.1 | -1.9 | -0.9% | 70 |
| 2022/12/06 | 203 | 203 | 201 | 203 | +1.1 | +0.5% | 30 |
| 2022/12/05 | 201.5 | 201.9 | 201 | 201.9 | -0.1 | ±0% | 30 |
| 2022/12/02 | 206.5 | 206.5 | 201.5 | 202 | -3.2 | -1.6% | 340 |
| 2022/12/01 | 206.3 | 206.4 | 205.2 | 205.2 | +1.2 | +0.6% | 1,790 |
| 2022/11/30 | 203.9 | 204 | 199.1 | 204 | -0.5 | -0.2% | 610 |
| 2022/11/29 | 204.3 | 205.5 | 204.3 | 204.5 | -1 | -0.5% | 130 |
| 2022/11/28 | 206 | 206.1 | 205.5 | 205.5 | -1.5 | -0.7% | 2,450 |
| 2022/11/25 | 207.4 | 207.4 | 207 | 207 | -0.4 | -0.2% | 120 |
| 2022/11/24 | 207.1 | 207.9 | 207 | 207.4 | +2.7 | +1.3% | 880 |
| 2022/11/22 | 204 | 205 | 204 | 204.7 | +2 | +1% | 200 |
| 2022/11/21 | 202.8 | 203 | 197.5 | 202.7 | -0.1 | ±0% | 630 |
| 2022/11/18 | 203.5 | 204 | 202.8 | 202.8 | -0.2 | -0.1% | 150 |
| 2022/11/17 | 203 | 207 | 201 | 203 | - | - | 470 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 201.9 | 202.5 | 200.5 | 202.5 | -3 | -1.5% | 360 |
| 2022/11/14 | 199.6 | 207.9 | 199.6 | 205.5 | +1.5 | +0.7% | 620 |
| 2022/11/11 | 202.6 | 214.2 | 202 | 204 | +5.3 | +2.7% | 1,180 |
451～
500
件表示中 / 606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
