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
3,570
円
(21:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,635 | 3,680 | 3,630 | 3,670 | +65 | +1.8 | 132,247 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,540 | 3,640 | 3,540 | 3,605 | +65 | +1.8 | 135,593 |
| 4/19 | 3,645 | 3,650 | 3,475 | 3,540 | -120 | -3.3 | 270,214 |
| 4/12 | 3,650 | 3,675 | 3,615 | 3,660 | +40 | +1.1 | 180,732 |
| 4/5 | 3,670 | 3,670 | 3,560 | 3,620 | -35 | -1.0 | 182,538 |
| 3/29 | 3,650 | 3,665 | 3,600 | 3,655 | -10 | -0.3 | 84,679 |
| 3/22 | 3,510 | 3,670 | 3,510 | 3,665 | +165 | +4.7 | 117,072 |
| 3/15 | 3,525 | 3,530 | 3,420 | 3,500 | -70 | -2.0 | 147,992 |
| 3/8 | 3,560 | 3,590 | 3,520 | 3,570 | +30 | +0.9 | 107,638 |
| 3/1 | 3,535 | 3,540 | 3,480 | 3,540 | +25 | +0.7 | 140,273 |
| 2/22 | 3,500 | 3,520 | 3,480 | 3,515 | +5 | +0.1 | 89,364 |
| 2/16 | 3,440 | 3,525 | 3,405 | 3,510 | +125 | +3.7 | 113,333 |
| 2/9 | 3,485 | 3,490 | 3,375 | 3,385 | -70 | -2.0 | 182,426 |
| 2/2 | 3,390 | 3,500 | 3,390 | 3,455 | +65 | +1.9 | 168,248 |
| 1/26 | 3,460 | 3,480 | 3,380 | 3,390 | -60 | -1.7 | 197,964 |
| 1/19 | 3,415 | 3,480 | 3,375 | 3,450 | +85 | +2.5 | 191,395 |
| 1/12 | 3,250 | 3,385 | 3,230 | 3,365 | +130 | +4.0 | 114,721 |
| 1/5 | 3,155 | 3,255 | 3,140 | 3,235 | +85 | +2.7 | 164,488 |
| 12/29 | 3,135 | 3,160 | 3,100 | 3,150 | +25 | +0.8 | 94,131 |
| 12/22 | 3,070 | 3,140 | 3,035 | 3,125 | +40 | +1.3 | 137,194 |
| 12/15 | 3,120 | 3,180 | 3,050 | 3,085 | -25 | -0.8 | 160,739 |
| 12/8 | 3,180 | 3,205 | 3,100 | 3,110 | -70 | -2.2 | 248,308 |
| 12/1 | 3,205 | 3,210 | 3,130 | 3,180 | -15 | -0.5 | 94,384 |
| 11/24 | 3,225 | 3,230 | 3,135 | 3,195 | -20 | -0.6 | 45,726 |
| 11/17 | 3,165 | 3,215 | 3,140 | 3,215 | +75 | +2.4 | 126,562 |
| 11/10 | 3,135 | 3,140 | 3,050 | 3,140 | +70 | +2.3 | 108,434 |
| 11/2 | 3,010 | 3,110 | 2,957 | 3,070 | +50 | +1.7 | 52,734 |
| 10/27 | 3,000 | 3,030 | 2,934 | 3,020 | +10 | +0.3 | 169,210 |
| 10/20 | 3,035 | 3,065 | 2,990 | 3,010 | -55 | -1.8 | 177,184 |
| 10/13 | 3,030 | 3,100 | 3,010 | 3,065 | +85 | +2.9 | 57,039 |
| 10/6 | 3,100 | 3,120 | 2,920 | 2,980 | -110 | -3.6 | 237,815 |
▶︎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