2851 iシェアーズ MSCI ジャパンSRI の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 266.6 | 266.6 | 264.1 | 264.1 | 460 | 264.10 |
| 2024-04-30 | 258.8 | 266.6 | 258.7 | 266.6 | 1,140 | 266.60 |
| 2024-04-26 | 258.1 | 260.9 | 258 | 260.9 | 100 | 260.90 |
| 2024-04-25 | 265.4 | 265.4 | 260.8 | 260.8 | 40 | 260.80 |
| 2024-04-24 | 265.5 | 265.5 | 265.5 | 265.5 | 10 | 265.50 |
| 2024-04-23 | 258.1 | 259.1 | 258.1 | 259.1 | 310 | 259.10 |
| 2024-04-22 | 256.4 | 257 | 256.4 | 257 | 50 | 257 |
| 2024-04-19 | 259.9 | 259.9 | 250.6 | 256.3 | 310 | 256.30 |
| 2024-04-18 | 258.1 | 260 | 258.1 | 260 | 180 | 260 |
| 2024-04-17 | 263.4 | 263.4 | 259.6 | 259.6 | 340 | 259.60 |
| 2024-04-16 | 266.2 | 266.2 | 263 | 263 | 80 | 263 |
| 2024-04-15 | 266.7 | 266.7 | 266.7 | 266.7 | 500 | 266.70 |
| 2024-04-12 | 268.7 | 268.7 | 268.7 | 268.7 | 30 | 268.70 |
| 2024-04-11 | 268.6 | 268.6 | 268.6 | 268.6 | 10 | 268.60 |
| 2024-04-10 | 268.6 | 268.6 | 268.6 | 268.6 | 10 | 268.60 |
| 2024-04-09 | 271.2 | 271.2 | 268.7 | 268.7 | 370 | 268.70 |
| 2024-04-08 | 263.2 | 269.6 | 263.2 | 269.6 | 110 | 269.60 |
| 2024-04-05 | 265.7 | 265.8 | 263.1 | 263.1 | 480 | 263.10 |
| 2024-04-04 | 271 | 271 | 269.2 | 269.2 | 200 | 269.20 |
| 2024-04-03 | 264.8 | 267.1 | 264.8 | 267.1 | 1,900 | 267.10 |
| 2024-04-02 | 268.2 | 268.2 | 264.8 | 264.8 | 620 | 264.80 |
| 2024-04-01 | 269 | 269 | 262 | 266.7 | 470 | 266.70 |
| 2024-03-29 | 266.7 | 269 | 266.7 | 269 | 740 | 269 |
| 2024-03-28 | 271.7 | 272 | 264.1 | 265.1 | 580 | 265.10 |
| 2024-03-27 | 268.3 | 273.3 | 268.3 | 273.3 | 100 | 273.30 |
| 2024-03-26 | 268.3 | 268.3 | 268.1 | 268.1 | 20 | 268.10 |
| 2024-03-25 | 279 | 279 | 268.2 | 268.2 | 1,440 | 268.20 |
| 2024-03-22 | 271 | 271 | 270.9 | 271 | 210 | 271 |
| 2024-03-21 | 269.4 | 270.9 | 261.5 | 270.9 | 1,920 | 270.90 |
| 2024-03-19 | 263.8 | 270 | 260.4 | 270 | 400 | 270 |
| 2024-03-18 | 265.8 | 265.8 | 263.7 | 263.7 | 650 | 263.70 |
| 2024-03-15 | 257.8 | 257.8 | 257.8 | 257.8 | 10 | 257.80 |
| 2024-03-14 | 259.2 | 259.2 | 257.7 | 257.7 | 20 | 257.70 |
| 2024-03-13 | 259.1 | 259.3 | 257.6 | 259.3 | 30 | 259.30 |
| 2024-03-12 | 255 | 257.7 | 254.8 | 257.7 | 630 | 257.70 |
| 2024-03-11 | 262.1 | 262.1 | 256.9 | 256.9 | 300 | 256.90 |
| 2024-03-08 | 262.6 | 264.5 | 262 | 262 | 50 | 262 |
| 2024-03-07 | 266 | 268.2 | 261.8 | 262.1 | 4,920 | 262.10 |
| 2024-03-06 | 277.6 | 277.6 | 265 | 265 | 1,300 | 265 |
| 2024-03-05 | 277.7 | 277.7 | 262.5 | 277.7 | 2,560 | 277.70 |
| 2024-03-04 | 265.1 | 269.7 | 262.5 | 269.7 | 790 | 269.70 |
| 2024-03-01 | 260.3 | 261.1 | 260.2 | 261.1 | 1,090 | 261.10 |
| 2024-02-29 | 261 | 261 | 260.2 | 260.2 | 130 | 260.20 |
| 2024-02-28 | 267.2 | 267.2 | 259.1 | 261.1 | 1,590 | 261.10 |
| 2024-02-27 | 259.4 | 259.4 | 256.6 | 259.3 | 1,480 | 259.30 |
| 2024-02-26 | 257.7 | 259.4 | 255.3 | 259.4 | 1,880 | 259.40 |
| 2024-02-22 | 255.9 | 257.7 | 254 | 257.7 | 1,080 | 257.70 |
| 2024-02-21 | 257.7 | 257.7 | 255 | 255.8 | 600 | 255.80 |
| 2024-02-20 | 257.7 | 257.7 | 257.7 | 257.7 | 10 | 257.70 |
| 2024-02-19 | 254.8 | 258.2 | 254.8 | 257.8 | 30 | 257.80 |
| 2024-02-16 | 249.7 | 258.2 | 249.7 | 254.8 | 290 | 254.80 |
| 2024-02-15 | 243 | 250.2 | 242.8 | 249.5 | 1,050 | 249.50 |
| 2024-02-14 | 258.2 | 258.2 | 250.1 | 250.1 | 870 | 250.10 |
| 2024-02-13 | 258 | 258.5 | 250.1 | 258.3 | 880 | 258.30 |
| 2024-02-09 | 259.8 | 259.8 | 250 | 250 | 1,860 | 250 |
| 2024-02-08 | 258 | 261.9 | 258 | 259.2 | 870 | 259.20 |
| 2024-02-07 | 255.6 | 255.7 | 255.6 | 255.7 | 170 | 255.70 |
| 2024-02-06 | 255.7 | 255.7 | 246.9 | 255.6 | 220 | 255.60 |
| 2024-02-05 | 261 | 261 | 253.4 | 254 | 1,690 | 254 |
| 2024-02-02 | 259.4 | 259.4 | 252 | 253 | 120 | 253 |
| 2024-02-01 | 242.8 | 251.4 | 242.8 | 251.4 | 650 | 251.40 |
| 2024-01-31 | 249 | 250.8 | 247.1 | 250.8 | 490 | 250.80 |
| 2024-01-30 | 248.9 | 248.9 | 248.6 | 248.6 | 370 | 248.60 |
| 2024-01-29 | 246.5 | 248.4 | 246.4 | 248.4 | 360 | 248.40 |
| 2024-01-26 | 246 | 246 | 246 | 246 | 10 | 246 |
| 2024-01-25 | 249.3 | 249.3 | 248 | 248 | 200 | 248 |
| 2024-01-24 | 250 | 250 | 249.3 | 249.3 | 680 | 249.30 |
| 2024-01-23 | 255 | 255 | 251.8 | 251.8 | 490 | 251.80 |
| 2024-01-22 | 246.6 | 251.2 | 246.6 | 251.2 | 570 | 251.20 |
| 2024-01-19 | 251.1 | 251.1 | 246.6 | 246.6 | 1,060 | 246.60 |
| 2024-01-18 | 243.3 | 243.3 | 243.3 | 243.3 | 2,000 | 243.30 |
| 2024-01-17 | - | - | - | 248.8 | - | 248.80 |
| 2024-01-16 | 252.8 | 252.8 | 246.8 | 248.8 | 5,630 | 248.80 |
| 2024-01-15 | 245 | 250 | 244.5 | 250 | 650 | 250 |
| 2024-01-12 | 246.2 | 246.2 | 246.2 | 246.2 | 10 | 246.20 |
| 2024-01-11 | 242 | 244.4 | 242 | 244.4 | 150 | 244.40 |
| 2024-01-10 | 236.8 | 240 | 236.8 | 240 | 1,830 | 240 |
| 2024-01-09 | 235.4 | 236.8 | 235.4 | 236.8 | 370 | 236.80 |
| 2024-01-05 | 239.8 | 239.8 | 235.4 | 235.4 | 20 | 235.40 |
| 2024-01-04 | 232.9 | 232.9 | 232.9 | 232.9 | 10 | 232.90 |
分割・併合履歴 ： なし
