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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 203.6 | 209.9 | 203.6 | 209.9 | +6.7 | +3.3% | 40 |
| 2022/08/25 | 210 | 210 | 202 | 203.2 | +1.2 | +0.6% | 340 |
| 2022/08/24 | 209.9 | 209.9 | 202 | 202 | -0.1 | ±0% | 160 |
| 2022/08/23 | 207 | 207 | 202.1 | 202.1 | -1.8 | -0.9% | 270 |
| 2022/08/22 | 206.9 | 206.9 | 203.9 | 203.9 | -1.3 | -0.6% | 100 |
| 2022/08/19 | 205.5 | 205.5 | 204.3 | 205.2 | +1.2 | +0.6% | 90 |
| 2022/08/18 | 204.4 | 204.8 | 203.8 | 204 | -2.2 | -1.1% | 310 |
| 2022/08/17 | 205.5 | 206.2 | 205.5 | 206.2 | +0.7 | +0.3% | 30 |
| 2022/08/16 | 203.8 | 205.5 | 203.8 | 205.5 | +1.7 | +0.8% | 220 |
| 2022/08/15 | 203.9 | 204 | 203.8 | 203.8 | +1.7 | +0.8% | 620 |
| 2022/08/12 | 198.3 | 202.1 | 198.3 | 202.1 | +4.3 | +2.2% | 1,620 |
| 2022/08/10 | 197.8 | 197.8 | 197.8 | 197.8 | -0.8 | -0.4% | 100 |
| 2022/08/09 | 197.1 | 201.9 | 197 | 198.6 | -2.5 | -1.2% | 590 |
| 2022/08/08 | 202.5 | 202.5 | 200.2 | 201.1 | +3.2 | +1.6% | 700 |
| 2022/08/05 | 197.9 | 197.9 | 197.9 | 197.9 | +0.5 | +0.3% | 80 |
| 2022/08/04 | 197.4 | 197.4 | 197.4 | 197.4 | +0.3 | +0.2% | 10 |
| 2022/08/03 | 198 | 201.9 | 197.1 | 197.1 | -0.5 | -0.3% | 40 |
| 2022/08/02 | 202 | 202 | 197 | 197.6 | +0.6 | +0.3% | 270 |
| 2022/08/01 | 202 | 202 | 197 | 197 | -2 | -1% | 280 |
| 2022/07/29 | 201 | 201 | 199 | 199 | -2 | -1% | 110 |
| 2022/07/28 | 206.9 | 206.9 | 201 | 201 | +4 | +2% | 240 |
| 2022/07/27 | 209 | 209 | 197 | 197 | -4 | -2% | 250 |
| 2022/07/26 | 201 | 201 | 201 | 201 | +3 | +1.5% | 10 |
| 2022/07/25 | 198 | 198 | 198 | 198 | ±0 | ±0% | 10 |
| 2022/07/22 | 199 | 199 | 198 | 198 | +0.3 | +0.2% | 20 |
| 2022/07/21 | 197.7 | 197.7 | 197.7 | 197.7 | +0.7 | +0.4% | 170 |
| 2022/07/20 | 192 | 197.7 | 192 | 197 | +4.9 | +2.6% | 550 |
| 2022/07/19 | 192.5 | 194 | 192.1 | 192.1 | -1.9 | -1% | 140 |
| 2022/07/15 | 193.9 | 194.2 | 193.9 | 194 | -0.1 | -0.1% | 160 |
| 2022/07/14 | 197.9 | 197.9 | 193.7 | 194.1 | +0.1 | +0.1% | 140 |
| 2022/07/13 | 194.9 | 194.9 | 194 | 194 | - | - | 110 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 196.9 | 199.4 | 193.9 | 198.8 | +2.5 | +1.3% | 110 |
| 2022/07/08 | 196.4 | 196.4 | 196 | 196.3 | +4.9 | +2.6% | 430 |
| 2022/07/07 | 189.2 | 192.8 | 189.2 | 191.4 | +3.4 | +1.8% | 50 |
| 2022/07/06 | 193.2 | 193.2 | 188 | 188 | -5.2 | -2.7% | 1,630 |
| 2022/07/05 | 188.1 | 193.2 | 188.1 | 193.2 | +5.1 | +2.7% | 70 |
| 2022/07/04 | 187.3 | 188.1 | 187.3 | 188.1 | -2.5 | -1.3% | 50 |
| 2022/07/01 | 191 | 194.4 | 187 | 190.6 | -0.8 | -0.4% | 660 |
| 2022/06/30 | 193 | 193 | 190.3 | 191.4 | -1.6 | -0.8% | 11,080 |
| 2022/06/29 | 199.1 | 199.1 | 193 | 193 | -6.6 | -3.3% | 1,240 |
| 2022/06/28 | 197.3 | 199.6 | 196.6 | 199.6 | +2.2 | +1.1% | 170 |
| 2022/06/27 | 203.8 | 203.8 | 193.2 | 197.4 | +3.6 | +1.9% | 1,880 |
| 2022/06/24 | 194.9 | 194.9 | 193.8 | 193.8 | +1.3 | +0.7% | 40 |
| 2022/06/23 | 191.5 | 192.9 | 187.6 | 192.5 | +1 | +0.5% | 590 |
| 2022/06/22 | 188 | 192.9 | 187.9 | 191.5 | -1 | -0.5% | 90 |
| 2022/06/21 | 186.5 | 192.9 | 186.4 | 192.5 | +8.9 | +4.8% | 7,830 |
| 2022/06/20 | 194.2 | 194.2 | 177 | 183.6 | -10.7 | -5.5% | 6,060 |
| 2022/06/17 | 187 | 197.1 | 187 | 194.3 | -9.6 | -4.7% | 340 |
| 2022/06/16 | 204.5 | 204.5 | 190 | 203.9 | +9.4 | +4.8% | 2,080 |
551～
600
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
