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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 201.6 | 201.8 | 201.6 | 201.8 | +0.9 | +0.4% | 30 |
| 2023/04/06 | 202.3 | 202.3 | 200.5 | 200.9 | -4.6 | -2.2% | 200 |
| 2023/04/05 | 205.1 | 205.5 | 204.9 | 205.5 | +0.4 | +0.2% | 70 |
| 2023/04/04 | 204.9 | 205.1 | 204.9 | 205.1 | +0.3 | +0.1% | 90 |
| 2023/04/03 | 204.1 | 205.5 | 204.1 | 204.8 | +0.8 | +0.4% | 200 |
| 2023/03/31 | 202.5 | 204 | 202.5 | 204 | +1.5 | +0.7% | 230 |
| 2023/03/30 | 202.4 | 202.5 | 202.4 | 202.5 | +0.4 | +0.2% | 100 |
| 2023/03/29 | 201.5 | 202.1 | 201.5 | 202.1 | +0.2 | +0.1% | 40 |
| 2023/03/28 | 201.5 | 202 | 199 | 201.9 | +2.4 | +1.2% | 60 |
| 2023/03/27 | 200 | 201.5 | 199.5 | 199.5 | +2 | +1% | 50 |
| 2023/03/24 | 201 | 201 | 197.5 | 197.5 | -3 | -1.5% | 80 |
| 2023/03/23 | 197.5 | 200.9 | 197.5 | 200.5 | ±0 | ±0% | 70 |
| 2023/03/22 | 200.5 | 200.5 | 200.5 | 200.5 | +2 | +1% | 10 |
| 2023/03/20 | 197 | 200 | 196.5 | 198.5 | -1.5 | -0.8% | 380 |
| 2023/03/17 | 199 | 200 | 199 | 200 | +2.4 | +1.2% | 80 |
| 2023/03/16 | 201.5 | 201.5 | 195 | 197.6 | -1.4 | -0.7% | 110 |
| 2023/03/15 | 201.5 | 202 | 199 | 199 | ±0 | ±0% | 60 |
| 2023/03/14 | 203 | 203.5 | 198 | 199 | -1.4 | -0.7% | 120 |
| 2023/03/13 | 202.3 | 207 | 200 | 200.4 | -6.4 | -3.1% | 180 |
| 2023/03/10 | 206.4 | 206.8 | 205 | 206.8 | -1.7 | -0.8% | 220 |
| 2023/03/09 | 207.5 | 208.5 | 207.5 | 208.5 | +1 | +0.5% | 50 |
| 2023/03/08 | 207 | 207.5 | 207 | 207.5 | +1 | +0.5% | 40 |
| 2023/03/07 | 206.4 | 206.9 | 206.4 | 206.5 | +1.3 | +0.6% | 870 |
| 2023/03/06 | 204.2 | 206.3 | 204.2 | 205.2 | +1 | +0.5% | 750 |
| 2023/03/03 | 203.2 | 204.5 | 188.5 | 204.2 | +1.1 | +0.5% | 2,860 |
| 2023/03/02 | 203.1 | 203.1 | 203.1 | 203.1 | +0.1 | ±0% | 40 |
| 2023/03/01 | 204.2 | 204.2 | 202.8 | 203 | -1.5 | -0.7% | 70 |
| 2023/02/28 | 204.5 | 204.5 | 204.5 | 204.5 | +1 | +0.5% | 30 |
| 2023/02/27 | 203.5 | 204 | 203.5 | 203.5 | +0.1 | ±0% | 50 |
| 2023/02/24 | 203.5 | 203.5 | 203.4 | 203.4 | +1.4 | +0.7% | 40 |
| 2023/02/22 | 203.6 | 203.9 | 199.7 | 202 | -1.5 | -0.7% | 250 |
| 2023/02/21 | 204 | 204.5 | 199.9 | 203.5 | +0.5 | +0.2% | 80 |
| 2023/02/20 | 200.5 | 204.5 | 200.5 | 203 | +0.6 | +0.3% | 120 |
| 2023/02/17 | 204.5 | 204.5 | 202.4 | 202.4 | -1.1 | -0.5% | 40 |
| 2023/02/16 | 205 | 213 | 199 | 203.5 | -1 | -0.5% | 3,500 |
| 2023/02/15 | 204 | 204.5 | 202.9 | 204.5 | +1.5 | +0.7% | 250 |
| 2023/02/14 | 203 | 203 | 203 | 203 | +1.4 | +0.7% | 40 |
| 2023/02/13 | 203 | 203 | 200.5 | 201.6 | -0.4 | -0.2% | 340 |
| 2023/02/10 | 200.5 | 203.5 | 195.2 | 202 | ±0 | ±0% | 580 |
| 2023/02/09 | 200.1 | 202 | 200 | 202 | -0.5 | -0.2% | 100 |
| 2023/02/08 | 202.1 | 202.5 | 202.1 | 202.5 | -2 | -1% | 40 |
| 2023/02/07 | 203.7 | 204.5 | 203.7 | 204.5 | +0.8 | +0.4% | 70 |
| 2023/02/06 | 201 | 204.5 | 201 | 203.7 | +0.5 | +0.2% | 140 |
| 2023/02/03 | 201.5 | 203.2 | 201.5 | 203.2 | -0.8 | -0.4% | 40 |
| 2023/02/02 | 201.7 | 204 | 201.7 | 204 | -1 | -0.5% | 90 |
| 2023/02/01 | 204.1 | 205 | 204.1 | 205 | +0.9 | +0.4% | 20 |
| 2023/01/31 | 205 | 205 | 204.1 | 204.1 | +1 | +0.5% | 20 |
| 2023/01/30 | 203 | 204.4 | 203 | 203.1 | -1.1 | -0.5% | 60 |
| 2023/01/27 | 202 | 204.2 | 202 | 204.2 | +1.7 | +0.8% | 40 |
| 2023/01/26 | 202.5 | 202.5 | 202.5 | 202.5 | -2.5 | -1.2% | 30 |
401～
450
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
