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 |
|---|---|
| 3,735 (24/05/10) | 2,652 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,735 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 3,670 | 3,690 | 3,660 | 3,660 | -15 | -0.4 | 14,972 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/15 | 3,460 | 3,505 | 3,460 | 3,500 | +25 | +0.7 | 20,090 |
| 3/14 | 3,455 | 3,475 | 3,435 | 3,475 | +20 | +0.6 | 20,259 |
| 3/13 | 3,480 | 3,490 | 3,435 | 3,455 | -10 | -0.3 | 21,827 |
| 3/12 | 3,470 | 3,475 | 3,420 | 3,465 | -25 | -0.7 | 32,921 |
| 3/11 | 3,525 | 3,530 | 3,450 | 3,490 | -80 | -2.2 | 52,895 |
| 3/8 | 3,540 | 3,580 | 3,525 | 3,570 | +30 | +0.9 | 7,535 |
| 3/7 | 3,565 | 3,590 | 3,535 | 3,540 | -10 | -0.3 | 16,382 |
| 3/6 | 3,530 | 3,560 | 3,530 | 3,550 | 0 | 0.0 | 53,873 |
| 3/5 | 3,535 | 3,550 | 3,520 | 3,550 | +20 | +0.6 | 7,950 |
| 3/4 | 3,560 | 3,560 | 3,520 | 3,530 | -10 | -0.3 | 21,898 |
| 3/1 | 3,520 | 3,540 | 3,510 | 3,540 | +30 | +0.9 | 27,176 |
| 2/29 | 3,500 | 3,515 | 3,480 | 3,510 | +5 | +0.1 | 20,445 |
| 2/28 | 3,530 | 3,530 | 3,485 | 3,505 | 0 | 0.0 | 16,205 |
| 2/27 | 3,505 | 3,525 | 3,495 | 3,505 | 0 | 0.0 | 48,443 |
| 2/26 | 3,535 | 3,540 | 3,505 | 3,505 | -10 | -0.3 | 28,004 |
| 2/22 | 3,500 | 3,520 | 3,495 | 3,515 | +15 | +0.4 | 16,704 |
| 2/21 | 3,490 | 3,505 | 3,480 | 3,500 | 0 | 0.0 | 22,304 |
| 2/20 | 3,515 | 3,515 | 3,485 | 3,500 | -10 | -0.3 | 23,031 |
| 2/19 | 3,500 | 3,510 | 3,485 | 3,510 | 0 | 0.0 | 27,325 |
| 2/16 | 3,500 | 3,525 | 3,490 | 3,510 | +45 | +1.3 | 28,462 |
| 2/15 | 3,445 | 3,475 | 3,440 | 3,465 | +25 | +0.7 | 51,922 |
| 2/14 | 3,450 | 3,450 | 3,415 | 3,440 | -10 | -0.3 | 17,270 |
▶︎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