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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 266.7 | 266.7 | 266.7 | 266.7 | -2 | -0.7% | 500 |
| 2024/04/12 | 268.7 | 268.7 | 268.7 | 268.7 | +0.1 | ±0% | 30 |
| 2024/04/11 | 268.6 | 268.6 | 268.6 | 268.6 | ±0 | ±0% | 10 |
| 2024/04/10 | 268.6 | 268.6 | 268.6 | 268.6 | -0.1 | ±0% | 10 |
| 2024/04/09 | 271.2 | 271.2 | 268.7 | 268.7 | -0.9 | -0.3% | 370 |
| 2024/04/08 | 263.2 | 269.6 | 263.2 | 269.6 | +6.5 | +2.5% | 110 |
| 2024/04/05 | 265.7 | 265.8 | 263.1 | 263.1 | -6.1 | -2.3% | 480 |
| 2024/04/04 | 271 | 271 | 269.2 | 269.2 | +2.1 | +0.8% | 200 |
| 2024/04/03 | 264.8 | 267.1 | 264.8 | 267.1 | +2.3 | +0.9% | 1,900 |
| 2024/04/02 | 268.2 | 268.2 | 264.8 | 264.8 | -1.9 | -0.7% | 620 |
| 2024/04/01 | 269 | 269 | 262 | 266.7 | -2.3 | -0.9% | 470 |
| 2024/03/29 | 266.7 | 269 | 266.7 | 269 | +3.9 | +1.5% | 740 |
| 2024/03/28 | 271.7 | 272 | 264.1 | 265.1 | -8.2 | -3% | 580 |
| 2024/03/27 | 268.3 | 273.3 | 268.3 | 273.3 | +5.2 | +1.9% | 100 |
| 2024/03/26 | 268.3 | 268.3 | 268.1 | 268.1 | -0.1 | ±0% | 20 |
| 2024/03/25 | 279 | 279 | 268.2 | 268.2 | -2.8 | -1% | 1,440 |
| 2024/03/22 | 271 | 271 | 270.9 | 271 | +0.1 | ±0% | 210 |
| 2024/03/21 | 269.4 | 270.9 | 261.5 | 270.9 | +0.9 | +0.3% | 1,920 |
| 2024/03/19 | 263.8 | 270 | 260.4 | 270 | +6.3 | +2.4% | 400 |
| 2024/03/18 | 265.8 | 265.8 | 263.7 | 263.7 | +5.9 | +2.3% | 650 |
| 2024/03/15 | 257.8 | 257.8 | 257.8 | 257.8 | +0.1 | ±0% | 10 |
| 2024/03/14 | 259.2 | 259.2 | 257.7 | 257.7 | -1.6 | -0.6% | 20 |
| 2024/03/13 | 259.1 | 259.3 | 257.6 | 259.3 | +1.6 | +0.6% | 30 |
| 2024/03/12 | 255 | 257.7 | 254.8 | 257.7 | +0.8 | +0.3% | 630 |
| 2024/03/11 | 262.1 | 262.1 | 256.9 | 256.9 | -5.1 | -1.9% | 300 |
| 2024/03/08 | 262.6 | 264.5 | 262 | 262 | -0.1 | ±0% | 50 |
| 2024/03/07 | 266 | 268.2 | 261.8 | 262.1 | -2.9 | -1.1% | 4,920 |
| 2024/03/06 | 277.6 | 277.6 | 265 | 265 | -12.7 | -4.6% | 1,300 |
| 2024/03/05 | 277.7 | 277.7 | 262.5 | 277.7 | +8 | +3% | 2,560 |
| 2024/03/04 | 265.1 | 269.7 | 262.5 | 269.7 | +8.6 | +3.3% | 790 |
| 2024/03/01 | 260.3 | 261.1 | 260.2 | 261.1 | +0.9 | +0.3% | 1,090 |
| 2024/02/29 | 261 | 261 | 260.2 | 260.2 | -0.9 | -0.3% | 130 |
| 2024/02/28 | 267.2 | 267.2 | 259.1 | 261.1 | +1.8 | +0.7% | 1,590 |
| 2024/02/27 | 259.4 | 259.4 | 256.6 | 259.3 | -0.1 | ±0% | 1,480 |
| 2024/02/26 | 257.7 | 259.4 | 255.3 | 259.4 | +1.7 | +0.7% | 1,880 |
| 2024/02/22 | 255.9 | 257.7 | 254 | 257.7 | +1.9 | +0.7% | 1,080 |
| 2024/02/21 | 257.7 | 257.7 | 255 | 255.8 | -1.9 | -0.7% | 600 |
| 2024/02/20 | 257.7 | 257.7 | 257.7 | 257.7 | -0.1 | ±0% | 10 |
| 2024/02/19 | 254.8 | 258.2 | 254.8 | 257.8 | +3 | +1.2% | 30 |
| 2024/02/16 | 249.7 | 258.2 | 249.7 | 254.8 | +5.3 | +2.1% | 290 |
| 2024/02/15 | 243 | 250.2 | 242.8 | 249.5 | -0.6 | -0.2% | 1,050 |
| 2024/02/14 | 258.2 | 258.2 | 250.1 | 250.1 | -8.2 | -3.2% | 870 |
| 2024/02/13 | 258 | 258.5 | 250.1 | 258.3 | +8.3 | +3.3% | 880 |
| 2024/02/09 | 259.8 | 259.8 | 250 | 250 | -9.2 | -3.5% | 1,860 |
| 2024/02/08 | 258 | 261.9 | 258 | 259.2 | +3.5 | +1.4% | 870 |
| 2024/02/07 | 255.6 | 255.7 | 255.6 | 255.7 | +0.1 | ±0% | 170 |
| 2024/02/06 | 255.7 | 255.7 | 246.9 | 255.6 | +1.6 | +0.6% | 220 |
| 2024/02/05 | 261 | 261 | 253.4 | 254 | +1 | +0.4% | 1,690 |
| 2024/02/02 | 259.4 | 259.4 | 252 | 253 | +1.6 | +0.6% | 120 |
| 2024/02/01 | 242.8 | 251.4 | 242.8 | 251.4 | +0.6 | +0.2% | 650 |
151～
200
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
