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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 273.9 | 275.4 | 273.9 | 275.4 | +4.4 | +1.6% | 820 |
| 2024/11/06 | 266.6 | 272 | 266.6 | 271 | +7.1 | +2.7% | 200 |
| 2024/11/05 | 263.9 | 263.9 | 263.9 | 263.9 | +0.1 | ±0% | 420 |
| 2024/11/01 | 264.1 | 264.1 | 263.8 | 263.8 | -4.7 | -1.8% | 170 |
| 2024/10/31 | 268.5 | 268.5 | 268.5 | 268.5 | -2.2 | -0.8% | 120 |
| 2024/10/30 | 270 | 270.7 | 270 | 270.7 | +1.7 | +0.6% | 90 |
| 2024/10/29 | 264.9 | 269 | 264.9 | 269 | +4.2 | +1.6% | 60 |
| 2024/10/28 | 263.5 | 264.8 | 263.5 | 264.8 | +1.5 | +0.6% | 180 |
| 2024/10/25 | 263.2 | 263.3 | 263.2 | 263.3 | -2.2 | -0.8% | 140 |
| 2024/10/24 | 262.5 | 265.5 | 262.1 | 265.5 | +0.9 | +0.3% | 60 |
| 2024/10/23 | 266.9 | 266.9 | 264.6 | 264.6 | -4.6 | -1.7% | 170 |
| 2024/10/22 | 269.2 | 269.2 | 269.2 | 269.2 | -1.5 | -0.6% | 10 |
| 2024/10/21 | 271.6 | 271.6 | 270.7 | 270.7 | -0.7 | -0.3% | 160 |
| 2024/10/18 | 272 | 272.2 | 271.4 | 271.4 | -0.7 | -0.3% | 130 |
| 2024/10/17 | 272.1 | 272.1 | 272.1 | 272.1 | -1.1 | -0.4% | 10 |
| 2024/10/16 | 272.5 | 273.2 | 272.5 | 273.2 | -4 | -1.4% | 320 |
| 2024/10/15 | 277.7 | 277.7 | 277.2 | 277.2 | +3.8 | +1.4% | 760 |
| 2024/10/11 | 274.9 | 275.3 | 273.4 | 273.4 | -0.6 | -0.2% | 2,620 |
| 2024/10/10 | 268.9 | 274 | 268.9 | 274 | +5.2 | +1.9% | 370 |
| 2024/10/09 | 273.5 | 273.5 | 268.8 | 268.8 | -5.1 | -1.9% | 120 |
| 2024/10/08 | 275 | 275.2 | 273.9 | 273.9 | -0.1 | ±0% | 130 |
| 2024/10/07 | 266.9 | 274 | 266.8 | 274 | +7.1 | +2.7% | 40 |
| 2024/10/04 | 267 | 267.1 | 265 | 266.9 | -0.1 | ±0% | 150 |
| 2024/10/03 | 266.1 | 267 | 266 | 267 | +0.2 | +0.1% | 2,270 |
| 2024/10/02 | 267.5 | 267.5 | 266.8 | 266.8 | -0.8 | -0.3% | 50 |
| 2024/10/01 | 269.8 | 269.9 | 266.8 | 267.6 | -2.2 | -0.8% | 540 |
| 2024/09/30 | 274 | 274 | 269.8 | 269.8 | -4.8 | -1.7% | 270 |
| 2024/09/27 | 275 | 275 | 274.5 | 274.6 | -0.4 | -0.1% | 740 |
| 2024/09/26 | 263.5 | 275 | 263.5 | 275 | +10 | +3.8% | 530 |
| 2024/09/25 | 276 | 276 | 265 | 265 | -11 | -4% | 870 |
| 2024/09/24 | 260.1 | 290 | 260.1 | 276 | +16 | +6.2% | 7,870 |
| 2024/09/20 | 260.4 | 260.4 | 260 | 260 | -0.3 | -0.1% | 1,070 |
| 2024/09/19 | 258.4 | 260.3 | 242.4 | 260.3 | +7.3 | +2.9% | 1,110 |
| 2024/09/18 | 253 | 253 | 253 | 253 | -1.9 | -0.7% | 30 |
| 2024/09/17 | 254.9 | 254.9 | 254.9 | 254.9 | -0.1 | ±0% | 10 |
| 2024/09/13 | 256.7 | 256.7 | 255 | 255 | -1.2 | -0.5% | 120 |
| 2024/09/12 | 251.8 | 257.2 | 251.8 | 256.2 | +4.5 | +1.8% | 120 |
| 2024/09/11 | 255.8 | 255.8 | 251.7 | 251.7 | -4.2 | -1.6% | 2,190 |
| 2024/09/10 | 251.6 | 255.9 | 251.6 | 255.9 | +1.3 | +0.5% | 1,380 |
| 2024/09/09 | 256.6 | 256.6 | 249.5 | 254.6 | -2 | -0.8% | 1,470 |
| 2024/09/06 | 259.2 | 259.4 | 256.6 | 256.6 | -2.7 | -1% | 730 |
| 2024/09/05 | 251.9 | 260.6 | 251.9 | 259.3 | -0.6 | -0.2% | 1,660 |
| 2024/09/04 | 268.4 | 268.4 | 259 | 259.9 | -9.7 | -3.6% | 2,340 |
| 2024/09/03 | 269 | 271.5 | 269 | 269.6 | -0.4 | -0.1% | 310 |
| 2024/09/02 | 263.2 | 271 | 263.2 | 270 | +0.2 | +0.1% | 280 |
| 2024/08/30 | 269.8 | 269.8 | 269.8 | 269.8 | +3.8 | +1.4% | 100 |
| 2024/08/29 | 265 | 266 | 264.9 | 266 | +0.7 | +0.3% | 1,330 |
| 2024/08/28 | 264.2 | 265.3 | 263.9 | 265.3 | +1 | +0.4% | 830 |
| 2024/08/27 | 257.9 | 264.5 | 257.9 | 264.3 | +6.5 | +2.5% | 1,600 |
| 2024/08/26 | 263.5 | 263.5 | 255.5 | 257.8 | -6.8 | -2.6% | 100 |
101～
150
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
