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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 250 | 250 | 249.3 | 249.3 | -2.5 | -1% | 680 |
| 2024/01/23 | 255 | 255 | 251.8 | 251.8 | +0.6 | +0.2% | 490 |
| 2024/01/22 | 246.6 | 251.2 | 246.6 | 251.2 | +4.6 | +1.9% | 570 |
| 2024/01/19 | 251.1 | 251.1 | 246.6 | 246.6 | +3.3 | +1.4% | 1,060 |
| 2024/01/18 | 243.3 | 243.3 | 243.3 | 243.3 | - | - | 2,000 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 252.8 | 252.8 | 246.8 | 248.8 | -1.2 | -0.5% | 5,630 |
| 2024/01/15 | 245 | 250 | 244.5 | 250 | +3.8 | +1.5% | 650 |
| 2024/01/12 | 246.2 | 246.2 | 246.2 | 246.2 | +1.8 | +0.7% | 10 |
| 2024/01/11 | 242 | 244.4 | 242 | 244.4 | +4.4 | +1.8% | 150 |
| 2024/01/10 | 236.8 | 240 | 236.8 | 240 | +3.2 | +1.4% | 1,830 |
| 2024/01/09 | 235.4 | 236.8 | 235.4 | 236.8 | +1.4 | +0.6% | 370 |
| 2024/01/05 | 239.8 | 239.8 | 235.4 | 235.4 | +2.5 | +1.1% | 20 |
| 2024/01/04 | 232.9 | 232.9 | 232.9 | 232.9 | -1.6 | -0.7% | 10 |
| 2023/12/29 | 239.9 | 239.9 | 234.5 | 234.5 | -4.5 | -1.9% | 30 |
| 2023/12/28 | 239 | 239 | 239 | 239 | -0.7 | -0.3% | 20 |
| 2023/12/27 | 235.5 | 239.7 | 235.5 | 239.7 | +6.7 | +2.9% | 20 |
| 2023/12/26 | 230 | 233 | 230 | 233 | +1.5 | +0.6% | 180 |
| 2023/12/25 | 231.5 | 231.5 | 231.5 | 231.5 | +0.3 | +0.1% | 470 |
| 2023/12/22 | 225.6 | 231.2 | 225.6 | 231.2 | +1.2 | +0.5% | 50 |
| 2023/12/21 | 227.1 | 230 | 227.1 | 230 | -1.3 | -0.6% | 30 |
| 2023/12/20 | 226.4 | 231.3 | 226.4 | 231.3 | -0.7 | -0.3% | 20 |
| 2023/12/19 | 225 | 232 | 225 | 232 | +3.4 | +1.5% | 160 |
| 2023/12/18 | 225.1 | 229.1 | 225.1 | 228.6 | -3.4 | -1.5% | 3,830 |
| 2023/12/15 | 232 | 232 | 232 | 232 | +1.9 | +0.8% | 80 |
| 2023/12/14 | 232.2 | 232.2 | 230.1 | 230.1 | -2.9 | -1.2% | 120 |
| 2023/12/13 | 233 | 233 | 233 | 233 | -0.9 | -0.4% | 10 |
| 2023/12/12 | 232.3 | 234.3 | 232.3 | 233.9 | +1.6 | +0.7% | 3,210 |
| 2023/12/11 | 227.3 | 232.4 | 227.3 | 232.3 | +8 | +3.6% | 1,100 |
| 2023/12/08 | 224.3 | 224.3 | 224.3 | 224.3 | -7.7 | -3.3% | 10 |
| 2023/12/07 | 232 | 232 | 232 | 232 | ±0 | ±0% | 50 |
| 2023/12/06 | 232 | 232 | 232 | 232 | ±0 | ±0% | 10 |
| 2023/12/05 | 231.1 | 232 | 228.6 | 232 | -1.2 | -0.5% | 220 |
| 2023/12/04 | 230 | 237 | 230 | 233.2 | -0.2 | -0.1% | 550 |
| 2023/12/01 | 238.4 | 238.4 | 232.3 | 233.4 | +1.3 | +0.6% | 530 |
| 2023/11/30 | 231.1 | 232.1 | 231.1 | 232.1 | -0.2 | -0.1% | 700 |
| 2023/11/29 | 232.9 | 232.9 | 232.3 | 232.3 | -4.7 | -2% | 20 |
| 2023/11/28 | 232.5 | 237 | 232.1 | 237 | +4.5 | +1.9% | 60 |
| 2023/11/27 | 237 | 237 | 232.5 | 232.5 | -2.5 | -1.1% | 60 |
| 2023/11/24 | 235.4 | 237 | 234 | 235 | -0.1 | ±0% | 1,990 |
| 2023/11/22 | 238.1 | 238.2 | 233.9 | 235.1 | -3.2 | -1.3% | 1,370 |
| 2023/11/21 | 231.5 | 238.3 | 231.5 | 238.3 | +5 | +2.1% | 680 |
| 2023/11/20 | 239.2 | 239.2 | 233.3 | 233.3 | -1 | -0.4% | 2,870 |
| 2023/11/17 | 231.4 | 234.4 | 231.4 | 234.3 | +2.3 | +1% | 810 |
| 2023/11/16 | 232.5 | 232.5 | 231.4 | 232 | ±0 | ±0% | 590 |
| 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 |
301～
350
件表示中 / 701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
