1478東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ ＭＳＣＩ ジャパン高配当利回り ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,680 (24/04/30) | 2,590 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,680 (24/04/30) | 3,140 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,660 | 3,665 | 3,640 | 3,645 | -35 | -1.0 | 23,227 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,635 | 3,680 | 3,630 | 3,680 | +75 | +2.1 | 45,426 |
| 4/26 | 3,560 | 3,610 | 3,550 | 3,605 | +55 | +1.6 | 11,721 |
| 4/25 | 3,610 | 3,620 | 3,550 | 3,550 | -90 | -2.5 | 21,312 |
| 4/24 | 3,595 | 3,640 | 3,595 | 3,640 | +65 | +1.8 | 68,268 |
| 4/23 | 3,605 | 3,610 | 3,575 | 3,575 | -10 | -0.3 | 16,834 |
| 4/22 | 3,540 | 3,585 | 3,540 | 3,585 | +45 | +1.3 | 17,458 |
| 4/19 | 3,530 | 3,545 | 3,475 | 3,540 | -5 | -0.1 | 36,866 |
| 4/18 | 3,520 | 3,565 | 3,520 | 3,545 | -20 | -0.6 | 59,708 |
| 4/17 | 3,560 | 3,575 | 3,525 | 3,565 | +5 | +0.1 | 55,381 |
| 4/16 | 3,600 | 3,620 | 3,555 | 3,560 | -70 | -1.9 | 78,356 |
| 4/15 | 3,645 | 3,650 | 3,600 | 3,630 | -30 | -0.8 | 39,903 |
| 4/12 | 3,645 | 3,665 | 3,635 | 3,660 | -5 | -0.1 | 20,960 |
| 4/11 | 3,625 | 3,665 | 3,615 | 3,665 | +5 | +0.1 | 81,378 |
| 4/10 | 3,670 | 3,675 | 3,640 | 3,660 | -15 | -0.4 | 38,679 |
| 4/9 | 3,650 | 3,675 | 3,640 | 3,675 | +30 | +0.8 | 4,230 |
| 4/8 | 3,650 | 3,660 | 3,630 | 3,645 | +25 | +0.7 | 35,485 |
| 4/5 | 3,600 | 3,620 | 3,580 | 3,620 | -10 | -0.3 | 31,839 |
| 4/4 | 3,640 | 3,660 | 3,630 | 3,630 | +30 | +0.8 | 11,342 |
| 4/3 | 3,590 | 3,610 | 3,560 | 3,600 | -5 | -0.1 | 7,438 |
| 4/2 | 3,600 | 3,635 | 3,585 | 3,605 | +5 | +0.1 | 63,251 |
| 4/1 | 3,670 | 3,670 | 3,585 | 3,600 | -55 | -1.5 | 68,668 |
| 3/29 | 3,635 | 3,660 | 3,635 | 3,655 | +30 | +0.8 | 6,151 |
| 3/28 | 3,660 | 3,665 | 3,620 | 3,625 | -15 | -0.4 | 8,124 |
| 3/27 | 3,625 | 3,665 | 3,625 | 3,640 | +25 | +0.7 | 20,414 |
| 3/26 | 3,605 | 3,635 | 3,600 | 3,615 | 0 | 0.0 | 26,199 |
| 3/25 | 3,650 | 3,660 | 3,615 | 3,615 | -50 | -1.4 | 23,791 |
| 3/22 | 3,650 | 3,670 | 3,645 | 3,665 | +20 | +0.6 | 36,222 |
| 3/21 | 3,635 | 3,655 | 3,620 | 3,645 | +65 | +1.8 | 39,122 |
| 3/19 | 3,545 | 3,590 | 3,540 | 3,580 | +30 | +0.9 | 9,054 |
| 3/18 | 3,510 | 3,555 | 3,510 | 3,550 | +50 | +1.4 | 32,674 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて