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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 232 | 232 | 231.9 | 232 | ±0 | ±0% | 1,060 |
| 2023/11/14 | 218.3 | 232 | 218.3 | 232 | +5.7 | +2.5% | 620 |
| 2023/11/13 | 227 | 227 | 226.3 | 226.3 | -7.4 | -3.2% | 90 |
| 2023/11/10 | 220.2 | 233.7 | 220.2 | 233.7 | +5.5 | +2.4% | 340 |
| 2023/11/09 | 226 | 229.9 | 226 | 228.2 | +2.2 | +1% | 1,580 |
| 2023/11/08 | 228.1 | 232.8 | 224.4 | 226 | -12.6 | -5.3% | 1,800 |
| 2023/11/07 | 238.6 | 238.6 | 228.1 | 238.6 | +7.5 | +3.2% | 210 |
| 2023/11/06 | 219.2 | 233 | 219.2 | 231.1 | +3.9 | +1.7% | 1,720 |
| 2023/11/02 | 225.7 | 249.7 | 225.7 | 227.2 | +1.5 | +0.7% | 4,850 |
| 2023/11/01 | 221 | 227 | 218.5 | 225.7 | +5.4 | +2.5% | 1,420 |
| 2023/10/31 | 227.9 | 227.9 | 217.9 | 220.3 | +2.4 | +1.1% | 510 |
| 2023/10/30 | 219 | 219.1 | 212.7 | 217.9 | -1.6 | -0.7% | 6,560 |
| 2023/10/27 | 217 | 219.5 | 217 | 219.5 | +1.5 | +0.7% | 900 |
| 2023/10/26 | 219.4 | 219.4 | 214.4 | 218 | -4.7 | -2.1% | 870 |
| 2023/10/25 | 221.4 | 222.7 | 219 | 222.7 | -12.3 | -5.2% | 1,310 |
| 2023/10/24 | 218.6 | 235 | 215 | 235 | +14 | +6.3% | 990 |
| 2023/10/23 | 221 | 221 | 217.9 | 221 | ±0 | ±0% | 1,100 |
| 2023/10/20 | 220 | 221 | 218.2 | 221 | ±0 | ±0% | 910 |
| 2023/10/19 | 223.9 | 223.9 | 220.5 | 221 | -2.9 | -1.3% | 140 |
| 2023/10/18 | 221.7 | 223.9 | 221.7 | 223.9 | -1.8 | -0.8% | 90 |
| 2023/10/17 | 225.7 | 225.7 | 225.7 | 225.7 | +2.3 | +1% | 60 |
| 2023/10/16 | 222.8 | 223.4 | 222.8 | 223.4 | -3.3 | -1.5% | 840 |
| 2023/10/13 | 227.5 | 227.5 | 225 | 226.7 | -1.3 | -0.6% | 480 |
| 2023/10/12 | 233.1 | 233.1 | 228 | 228 | +2.9 | +1.3% | 20 |
| 2023/10/11 | 225.7 | 226.2 | 224.4 | 225.1 | -1 | -0.4% | 500 |
| 2023/10/10 | 220.9 | 226.2 | 220.9 | 226.1 | +5.2 | +2.4% | 1,420 |
| 2023/10/06 | 223 | 223.8 | 215 | 220.9 | -1.9 | -0.9% | 2,030 |
| 2023/10/05 | 220.5 | 222.8 | 215 | 222.8 | +2.2 | +1% | 1,630 |
| 2023/10/04 | 235 | 235 | 218.1 | 220.6 | -14.4 | -6.1% | 3,230 |
| 2023/10/03 | 236.9 | 236.9 | 223 | 235 | +6.7 | +2.9% | 1,240 |
| 2023/10/02 | 228 | 228.9 | 226.6 | 228.3 | -0.6 | -0.3% | 1,330 |
| 2023/09/29 | 237 | 237 | 225.1 | 228.9 | -8.1 | -3.4% | 70 |
| 2023/09/28 | 237.9 | 237.9 | 236.9 | 237 | +7 | +3% | 360 |
| 2023/09/27 | 230 | 230 | 230 | 230 | ±0 | ±0% | 10 |
| 2023/09/26 | 230.8 | 230.8 | 230 | 230 | -1.9 | -0.8% | 100 |
| 2023/09/25 | 236 | 236 | 231.9 | 231.9 | ±0 | ±0% | 20 |
| 2023/09/22 | 228.6 | 231.9 | 228.6 | 231.9 | +0.8 | +0.3% | 130 |
| 2023/09/21 | 232.1 | 232.2 | 231.1 | 231.1 | -5.2 | -2.2% | 3,370 |
| 2023/09/20 | 236.9 | 236.9 | 231.7 | 236.3 | +4.3 | +1.9% | 1,400 |
| 2023/09/19 | 228 | 232.9 | 228 | 232 | -4 | -1.7% | 1,940 |
| 2023/09/15 | 234.1 | 236 | 234.1 | 236 | +2.1 | +0.9% | 2,680 |
| 2023/09/14 | 231.4 | 233.9 | 231.4 | 233.9 | +0.6 | +0.3% | 240 |
| 2023/09/13 | 233.5 | 233.5 | 230.8 | 233.3 | +1.3 | +0.6% | 30 |
| 2023/09/12 | 229.9 | 232 | 229.8 | 232 | +2.8 | +1.2% | 360 |
| 2023/09/11 | 229.2 | 229.2 | 228.3 | 229.2 | -0.9 | -0.4% | 380 |
| 2023/09/08 | 229.5 | 230.1 | 229.5 | 230.1 | -2.6 | -1.1% | 230 |
| 2023/09/07 | 233 | 233 | 232.7 | 232.7 | -0.8 | -0.3% | 120 |
| 2023/09/06 | 231.8 | 233.5 | 231.8 | 233.5 | +2.2 | +1% | 700 |
| 2023/09/05 | 231.2 | 231.3 | 230.8 | 231.3 | +0.3 | +0.1% | 180 |
| 2023/09/04 | 229.8 | 231 | 229.8 | 231 | +1 | +0.4% | 170 |
251～
300
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
