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 |
|---|---|
| 3,760 (24/05/28) | 2,672 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,760 (24/05/28) | 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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,755 | 3,775 | 3,720 | 3,745 | 0 | 0.0 | 38,782 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/13 | 3,440 | 3,455 | 3,405 | 3,450 | +65 | +1.9 | 15,679 |
| 2/9 | 3,385 | 3,410 | 3,375 | 3,385 | -25 | -0.7 | 29,193 |
| 2/8 | 3,420 | 3,445 | 3,395 | 3,410 | -55 | -1.6 | 56,920 |
| 2/7 | 3,440 | 3,465 | 3,430 | 3,465 | 0 | 0.0 | 45,868 |
| 2/6 | 3,470 | 3,470 | 3,445 | 3,465 | -10 | -0.3 | 35,369 |
| 2/5 | 3,485 | 3,490 | 3,455 | 3,475 | +20 | +0.6 | 15,076 |
| 2/2 | 3,500 | 3,500 | 3,455 | 3,455 | -20 | -0.6 | 85,304 |
| 2/1 | 3,475 | 3,485 | 3,460 | 3,475 | -20 | -0.6 | 24,043 |
| 1/31 | 3,425 | 3,495 | 3,425 | 3,495 | +50 | +1.5 | 24,421 |
| 1/30 | 3,440 | 3,455 | 3,430 | 3,445 | +10 | +0.3 | 18,088 |
| 1/29 | 3,390 | 3,440 | 3,390 | 3,435 | +45 | +1.3 | 16,392 |
| 1/26 | 3,425 | 3,425 | 3,380 | 3,390 | -50 | -1.5 | 44,503 |
| 1/25 | 3,420 | 3,440 | 3,410 | 3,440 | +15 | +0.4 | 27,939 |
| 1/24 | 3,450 | 3,450 | 3,410 | 3,425 | -50 | -1.4 | 47,086 |
| 1/23 | 3,450 | 3,480 | 3,445 | 3,475 | +10 | +0.3 | 34,620 |
| 1/22 | 3,460 | 3,465 | 3,430 | 3,465 | +15 | +0.4 | 43,816 |
| 1/19 | 3,440 | 3,450 | 3,400 | 3,450 | +50 | +1.5 | 35,674 |
| 1/18 | 3,405 | 3,435 | 3,390 | 3,400 | -10 | -0.3 | 30,185 |
| 1/17 | 3,425 | 3,480 | 3,405 | 3,410 | 0 | 0.0 | 51,514 |
| 1/16 | 3,425 | 3,430 | 3,400 | 3,410 | -20 | -0.6 | 32,846 |
▶︎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