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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 278.5 | 278.5 | 278 | 278.1 | - | - | 660 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 276.1 | 276.1 | 273.7 | 273.7 | -0.8 | -0.3% | 20 |
| 2025/01/20 | 272.5 | 274.7 | 272.5 | 274.5 | +5.3 | +2% | 840 |
| 2025/01/17 | 270.8 | 270.8 | 269.2 | 269.2 | -2.1 | -0.8% | 30 |
| 2025/01/16 | 273.4 | 273.4 | 271.3 | 271.3 | - | - | 20 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 273.5 | 273.5 | 273.3 | 273.3 | -4.1 | -1.5% | 210 |
| 2025/01/09 | 276.7 | 277.4 | 276.7 | 277.4 | +0.1 | ±0% | 30 |
| 2025/01/08 | 278.7 | 278.7 | 277.3 | 277.3 | -1.5 | -0.5% | 20 |
| 2025/01/07 | 278.6 | 278.8 | 278.6 | 278.8 | +0.1 | ±0% | 20 |
| 2025/01/06 | 281.9 | 281.9 | 278.7 | 278.7 | -0.1 | ±0% | 330 |
| 2024/12/30 | 281.5 | 281.5 | 278.8 | 278.8 | -2.2 | -0.8% | 350 |
| 2024/12/27 | 278.4 | 281 | 278.4 | 281 | +7.1 | +2.6% | 2,260 |
| 2024/12/26 | 273.9 | 273.9 | 273.9 | 273.9 | +1.6 | +0.6% | 10 |
| 2024/12/25 | 274.5 | 274.5 | 272.3 | 272.3 | -2.3 | -0.8% | 4,010 |
| 2024/12/24 | 274.6 | 274.6 | 274.6 | 274.6 | +1 | +0.4% | 110 |
| 2024/12/23 | 273.6 | 273.6 | 273.6 | 273.6 | +0.4 | +0.1% | 10 |
| 2024/12/20 | 274.2 | 274.2 | 273.2 | 273.2 | +3.5 | +1.3% | 30 |
| 2024/12/19 | 269.7 | 269.7 | 269.7 | 269.7 | -5.8 | -2.1% | 10 |
| 2024/12/18 | 275.5 | 275.5 | 275.5 | 275.5 | -1.7 | -0.6% | 10 |
| 2024/12/17 | 276.9 | 277.2 | 276.9 | 277.2 | -0.7 | -0.3% | 30 |
| 2024/12/16 | 277.9 | 277.9 | 277.9 | 277.9 | -3.7 | -1.3% | 10 |
| 2024/12/13 | 281.6 | 281.6 | 281.6 | 281.6 | -0.1 | ±0% | 10 |
| 2024/12/12 | 281.3 | 281.7 | 281.3 | 281.7 | +4.2 | +1.5% | 340 |
| 2024/12/11 | 277.8 | 277.8 | 277.5 | 277.5 | -0.4 | -0.1% | 20 |
| 2024/12/10 | 278.4 | 278.4 | 277.9 | 277.9 | +1.7 | +0.6% | 20 |
| 2024/12/09 | 275.5 | 277.5 | 275.5 | 276.2 | +0.8 | +0.3% | 910 |
| 2024/12/06 | 277.3 | 277.3 | 275.4 | 275.4 | -2 | -0.7% | 30 |
| 2024/12/05 | 277.6 | 277.6 | 277.4 | 277.4 | -0.1 | ±0% | 30 |
| 2024/12/04 | 277.7 | 279 | 276.1 | 277.5 | +2 | +0.7% | 300 |
| 2024/12/03 | 275.5 | 275.5 | 275.5 | 275.5 | +1.9 | +0.7% | 20 |
| 2024/12/02 | 271.5 | 273.6 | 271.5 | 273.6 | +3.3 | +1.2% | 400 |
| 2024/11/29 | 270.3 | 270.3 | 270.3 | 270.3 | +1.5 | +0.6% | 10 |
| 2024/11/28 | 268.8 | 268.8 | 268.8 | 268.8 | +0.1 | ±0% | 10 |
| 2024/11/27 | 269.8 | 269.8 | 268.7 | 268.7 | -1 | -0.4% | 80 |
| 2024/11/26 | 272.6 | 272.6 | 269.7 | 269.7 | -3 | -1.1% | 1,080 |
| 2024/11/25 | 272.4 | 272.7 | 272.3 | 272.7 | +4.2 | +1.6% | 200 |
| 2024/11/22 | 268.5 | 268.5 | 268.5 | 268.5 | -1.6 | -0.6% | 10 |
| 2024/11/21 | 270.1 | 270.1 | 270.1 | 270.1 | -0.2 | -0.1% | 10 |
| 2024/11/20 | 271.3 | 271.3 | 270.3 | 270.3 | -0.3 | -0.1% | 1,030 |
| 2024/11/19 | 270.6 | 270.6 | 270.6 | 270.6 | +0.1 | ±0% | 10 |
| 2024/11/18 | 270.9 | 270.9 | 270.5 | 270.5 | -2.9 | -1.1% | 550 |
| 2024/11/15 | 273.6 | 273.6 | 273.4 | 273.4 | -0.1 | ±0% | 20 |
| 2024/11/14 | 273.7 | 273.7 | 272.6 | 273.5 | +0.6 | +0.2% | 1,120 |
| 2024/11/13 | 275.5 | 275.5 | 271.6 | 272.9 | -4 | -1.4% | 240 |
| 2024/11/12 | 277.9 | 277.9 | 276.9 | 276.9 | -0.1 | ±0% | 120 |
| 2024/11/11 | 279.6 | 279.6 | 276.7 | 277 | +1.5 | +0.5% | 460 |
| 2024/11/08 | 275.5 | 275.5 | 275.5 | 275.5 | +0.1 | ±0% | 40 |
51～
100
件表示中 / 695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
