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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 229 | 230 | 229 | 230 | +1.7 | +0.7% | 410 |
| 2023/08/31 | 229 | 229 | 228.3 | 228.3 | +0.1 | ±0% | 60 |
| 2023/08/30 | 228.1 | 228.2 | 226.9 | 228.2 | +3 | +1.3% | 110 |
| 2023/08/29 | 225.3 | 225.3 | 225.2 | 225.2 | -2.8 | -1.2% | 90 |
| 2023/08/28 | 227.9 | 228 | 227.9 | 228 | +5 | +2.2% | 20 |
| 2023/08/25 | 223.2 | 223.3 | 221.2 | 223 | -1.8 | -0.8% | 320 |
| 2023/08/24 | 223.9 | 224.8 | 223.9 | 224.8 | -3.2 | -1.4% | 110 |
| 2023/08/23 | 221.8 | 228 | 220.4 | 228 | +6.4 | +2.9% | 300 |
| 2023/08/22 | 228.8 | 228.8 | 219.9 | 221.6 | +0.6 | +0.3% | 2,330 |
| 2023/08/21 | 219.7 | 221.9 | 219.7 | 221 | +3.7 | +1.7% | 760 |
| 2023/08/18 | 226.2 | 227.8 | 217.3 | 217.3 | -3.7 | -1.7% | 500 |
| 2023/08/17 | 221.1 | 221.1 | 218 | 221 | -7.4 | -3.2% | 220 |
| 2023/08/16 | 221.4 | 228.4 | 220.7 | 228.4 | +3.3 | +1.5% | 510 |
| 2023/08/15 | 223.9 | 225.1 | 223.8 | 225.1 | -3 | -1.3% | 480 |
| 2023/08/14 | 229.6 | 229.6 | 219 | 228.1 | +1.5 | +0.7% | 500 |
| 2023/08/10 | 222.2 | 226.7 | 222.2 | 226.6 | -3.4 | -1.5% | 1,310 |
| 2023/08/09 | 224.1 | 230 | 224.1 | 230 | -0.1 | ±0% | 540 |
| 2023/08/08 | 222.1 | 230.1 | 222.1 | 230.1 | -2.2 | -0.9% | 860 |
| 2023/08/07 | 232.3 | 232.3 | 232.3 | 232.3 | ±0 | ±0% | 20 |
| 2023/08/04 | 225.1 | 232.3 | 225.1 | 232.3 | +2.4 | +1% | 110 |
| 2023/08/03 | 219 | 232.7 | 219 | 229.9 | -1.7 | -0.7% | 240 |
| 2023/08/02 | 233 | 233 | 227.9 | 231.6 | -0.8 | -0.3% | 130 |
| 2023/08/01 | 235 | 235 | 232.4 | 232.4 | +2.4 | +1% | 60 |
| 2023/07/31 | 234.9 | 234.9 | 228 | 230 | +2.1 | +0.9% | 850 |
| 2023/07/28 | 228.1 | 235 | 224.7 | 227.9 | -1.1 | -0.5% | 360 |
| 2023/07/27 | 229 | 229 | 227.9 | 229 | -6 | -2.6% | 650 |
| 2023/07/26 | 226.8 | 235 | 226.8 | 235 | +5 | +2.2% | 450 |
| 2023/07/25 | 230 | 230 | 229.5 | 230 | +3.1 | +1.4% | 30 |
| 2023/07/24 | 228.8 | 228.8 | 226.9 | 226.9 | ±0 | ±0% | 200 |
| 2023/07/21 | 229 | 229 | 225 | 226.9 | - | - | 5,450 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 229 | 229 | 227.1 | 229 | +2 | +0.9% | 950 |
| 2023/07/18 | 228.9 | 228.9 | 227 | 227 | ±0 | ±0% | 20 |
| 2023/07/14 | 239 | 239 | 223.4 | 227 | +2.5 | +1.1% | 2,060 |
| 2023/07/13 | 224.5 | 224.5 | 224.5 | 224.5 | +0.5 | +0.2% | 10 |
| 2023/07/12 | 225 | 225 | 222.2 | 224 | -2.5 | -1.1% | 160 |
| 2023/07/11 | 227.5 | 228.5 | 224.5 | 226.5 | ±0 | ±0% | 4,450 |
| 2023/07/10 | 228.9 | 228.9 | 218.4 | 226.5 | +0.8 | +0.4% | 560 |
| 2023/07/07 | 229.5 | 231.1 | 225.7 | 225.7 | -5.8 | -2.5% | 1,110 |
| 2023/07/06 | 235 | 235.5 | 229 | 231.5 | -1.6 | -0.7% | 660 |
| 2023/07/05 | 235 | 235 | 231 | 233.1 | -1.4 | -0.6% | 1,810 |
| 2023/07/04 | 243.9 | 244 | 231.5 | 234.5 | ±0 | ±0% | 2,720 |
| 2023/07/03 | 232 | 234.5 | 232 | 234.5 | +3 | +1.3% | 180 |
| 2023/06/30 | 229.5 | 231.5 | 229.5 | 231.5 | +0.5 | +0.2% | 80 |
| 2023/06/29 | 230.4 | 231 | 230.4 | 231 | +2 | +0.9% | 30 |
| 2023/06/28 | 229.5 | 239.2 | 217 | 229 | +0.5 | +0.2% | 7,090 |
| 2023/06/27 | 230 | 230 | 225.5 | 228.5 | -0.5 | -0.2% | 3,190 |
| 2023/06/26 | 238.5 | 238.5 | 226.5 | 229 | +1.7 | +0.7% | 1,350 |
| 2023/06/23 | 231.9 | 231.9 | 226.5 | 227.3 | -4.5 | -1.9% | 410 |
| 2023/06/22 | 231.5 | 231.9 | 230.9 | 231.8 | +0.3 | +0.1% | 90 |
301～
350
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
