株探米国株

PR
EWJNYSE Arca

iシェアーズMSCIジャパンETF 月足四本値・時系列データ

93.37$
-0.60$
-0.64%
NY 12日 16:00
日本 13日 06:00
92.85$
-0.52$
-0.56%
NY 12日 19:59
日本 13日 09:59
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
94.20 (26/02/11)
59.84 (25/04/07)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高
26/02/12 85.33 94.28 85.08 93.37 +7.65 +8.92% 102,220,147

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高
26/01/01 81.51 86.31 80.82 85.72 +4.98 +6.17% 167,880,966
25/12/01 82.49 85.31 79.71 80.74 -2.27 -2.73% 104,924,336
25/11/01 83.58 84.54 79.48 83.01 -0.44 -0.53% 115,574,126
25/10/01 80.52 84.07 78.21 83.45 +3.24 +4.04% 155,309,759
25/09/01 77.59 81.84 77.38 80.21 +1.93 +2.47% 116,417,156
25/08/01 74.10 80.45 73.42 78.28 +4.66 +6.33% 114,632,467
25/07/01 74.67 76.93 71.52 73.62 -1.35 -1.80% 141,888,529
25/06/01 74.43 75.50 71.09 74.97 +0.85 +1.15% 91,816,898
25/05/01 71.40 74.98 71.15 74.12 +2.69 +3.77% 98,493,432
25/04/01 67.83 72.16 59.84 71.43 +2.87 +4.19% 155,069,010
25/03/01 69.88 71.88 67.83 68.56 +0.09 +0.13% 108,513,294
25/02/01 67.49 70.12 67.26 68.47 +0.16 +0.23% 70,379,021
25/01/01 67.18 69.36 64.69 68.31 +1.21 +1.80% 76,509,908
24/12/01 70.28 71.66 65.72 67.10 -2.59 -3.72% 83,689,789
24/11/01 67.70 70.12 66.85 69.69 +1.62 +2.38% 88,056,579
24/10/01 72.19 72.35 66.39 68.07 -3.47 -4.85% 92,931,590
24/09/01 71.78 73.24 67.93 71.54 -0.43 -0.60% 112,385,857
24/08/01 68.62 72.33 60.62 71.97 +1.00 +1.41% 202,991,510
24/07/01 68.15 71.96 67.42 70.97 +2.73 +4.00% 128,349,807
24/06/01 69.44 69.70 65.93 68.24 -0.73 -1.06% 86,728,612
24/05/01 67.34 69.73 67.02 68.97 +1.70 +2.53% 119,872,895
24/04/01 70.27 70.82 65.84 67.27 -4.08 -5.72% 181,356,937
24/03/01 69.97 72.07 68.82 71.35 +2.23 +3.23% 194,749,099
24/02/01 66.54 69.38 65.80 69.12 +2.91 +4.40% 155,460,398
24/01/01 63.57 66.91 62.98 66.21 +2.07 +3.23% 189,578,152
23/12/01 62.37 64.28 61.94 64.14 +1.53 +2.44% 120,550,831
23/11/01 59.43 62.74 59.39 62.61 +3.65 +6.19% 118,012,510
23/10/01 60.00 60.81 57.20 58.96 -1.33 -2.21% 144,634,656
23/09/01 62.52 63.64 60.12 60.29 -1.35 -2.19% 120,311,088
23/08/01 62.92 62.99 59.04 61.64 -1.78 -2.81% 131,419,542