2851 iシェアーズ MSCI ジャパンSRI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 279.3 | 279.3 | 279.2 | 279.3 | 460 | 279.30 |
| 2025-05-15 | 280.1 | 280.3 | 280.1 | 280.3 | 290 | 280.30 |
| 2025-05-14 | 285 | 285 | 280.2 | 280.2 | 1,070 | 280.20 |
| 2025-05-13 | 283.3 | 283.3 | 282.8 | 282.8 | 60 | 282.80 |
| 2025-05-12 | 282.1 | 282.1 | 282.1 | 282.1 | 8,410 | 282.10 |
| 2025-05-09 | - | - | - | 280 | - | 280 |
| 2025-05-08 | 280 | 280 | 280 | 280 | 20 | 280 |
| 2025-05-07 | 277.2 | 277.2 | 274.1 | 275.4 | 940 | 275.40 |
| 2025-05-02 | 278.2 | 278.2 | 273.4 | 273.4 | 50,030 | 273.40 |
| 2025-05-01 | 275 | 275 | 271.7 | 272.6 | 260 | 272.60 |
| 2025-04-30 | 271.8 | 271.8 | 269.5 | 269.5 | 1,880 | 269.50 |
| 2025-04-28 | 269 | 270 | 267.4 | 267.4 | 1,220 | 267.40 |
| 2025-04-25 | 268 | 268 | 266.8 | 266.8 | 200 | 266.80 |
| 2025-04-24 | 265.5 | 265.5 | 264.7 | 264.9 | 230 | 264.90 |
| 2025-04-23 | 265 | 265 | 261.7 | 262 | 78,400 | 262 |
| 2025-04-22 | 257.9 | 257.9 | 257.5 | 257.5 | 120 | 257.50 |
| 2025-04-21 | 260 | 260 | 257.2 | 258.6 | 750 | 258.60 |
| 2025-04-18 | 260.2 | 260.2 | 260.2 | 260.2 | 70 | 260.20 |
| 2025-04-17 | 256.7 | 258.1 | 256.7 | 258.1 | 60 | 258.10 |
| 2025-04-16 | - | - | - | 255.9 | - | 255.90 |
| 2025-04-15 | 256.8 | 256.8 | 255.9 | 255.9 | 420 | 255.90 |
| 2025-04-14 | 252.8 | 252.8 | 252.8 | 252.8 | 350 | 252.80 |
| 2025-04-11 | 249.3 | 249.3 | 245.3 | 247.4 | 670 | 247.40 |
| 2025-04-10 | 245.4 | 257.3 | 245.4 | 257.3 | 880 | 257.30 |
| 2025-04-09 | 242.2 | 242.2 | 237.4 | 237.4 | 510 | 237.40 |
| 2025-04-08 | 240.5 | 247 | 240.5 | 247 | 270 | 247 |
| 2025-04-07 | 254.1 | 254.1 | 230.1 | 232.8 | 710 | 232.80 |
| 2025-04-04 | 253.7 | 254.5 | 250 | 250.9 | 520 | 250.90 |
| 2025-04-03 | 261.1 | 261.1 | 258 | 260.4 | 101,180 | 260.40 |
| 2025-04-02 | 274.1 | 274.1 | 269.1 | 269.1 | 180 | 269.10 |
| 2025-04-01 | 273.6 | 273.6 | 271.2 | 271.2 | 8,280 | 271.20 |
| 2025-03-31 | 273.9 | 273.9 | 271.5 | 271.5 | 20 | 271.50 |
| 2025-03-28 | - | - | - | 281.9 | - | 281.90 |
| 2025-03-27 | 281.6 | 281.9 | 281.6 | 281.9 | 100 | 281.90 |
| 2025-03-26 | 281.1 | 281.7 | 280.5 | 281.7 | 630 | 281.70 |
| 2025-03-25 | 281.7 | 282.9 | 279 | 280.6 | 700 | 280.60 |
| 2025-03-24 | 280.7 | 280.7 | 279 | 279 | 9,590 | 279 |
| 2025-03-21 | - | - | - | 278.4 | - | 278.40 |
| 2025-03-19 | 280 | 280 | 278.4 | 278.4 | 40 | 278.40 |
| 2025-03-18 | 277.7 | 277.7 | 277.7 | 277.7 | 10 | 277.70 |
| 2025-03-17 | 273.6 | 274.5 | 273.6 | 274.5 | 20 | 274.50 |
| 2025-03-14 | 271.2 | 271.2 | 271.2 | 271.2 | 20 | 271.20 |
| 2025-03-13 | 271.7 | 271.7 | 271.7 | 271.7 | 200 | 271.70 |
| 2025-03-12 | 260 | 269.7 | 260 | 269.1 | 850 | 269.10 |
| 2025-03-11 | 265.6 | 265.6 | 263.3 | 264 | 100,110 | 264 |
| 2025-03-10 | 270.1 | 270.1 | 269.9 | 269.9 | 30 | 269.90 |
| 2025-03-07 | 276.5 | 276.5 | 271.5 | 271.5 | 30 | 271.50 |
| 2025-03-06 | - | - | - | 272 | - | 272 |
| 2025-03-05 | 272 | 272 | 272 | 272 | 10 | 272 |
| 2025-03-04 | 273.6 | 273.6 | 271.1 | 271.1 | 1,580 | 271.10 |
| 2025-03-03 | 269.9 | 274.1 | 269.9 | 273.6 | 640 | 273.60 |
| 2025-02-28 | 271 | 271 | 269.8 | 269.8 | 230 | 269.80 |
| 2025-02-27 | 273.8 | 273.8 | 273.8 | 273.8 | 10 | 273.80 |
| 2025-02-26 | 274.1 | 274.1 | 272.4 | 272.4 | 160 | 272.40 |
| 2025-02-25 | 273.5 | 275.7 | 273.5 | 275.7 | 1,670 | 275.70 |
| 2025-02-21 | 277.4 | 277.4 | 277.4 | 277.4 | 10 | 277.40 |
| 2025-02-20 | 277.7 | 277.7 | 277.7 | 277.7 | 360 | 277.70 |
| 2025-02-19 | - | - | - | 280.4 | - | 280.40 |
| 2025-02-18 | - | - | - | 280.4 | - | 280.40 |
| 2025-02-17 | - | - | - | 280.4 | - | 280.40 |
| 2025-02-14 | 280.4 | 280.4 | 280.4 | 280.4 | 600 | 280.40 |
| 2025-02-13 | 273.7 | 275.7 | 273.7 | 275.7 | 1,200 | 275.70 |
| 2025-02-12 | 272.3 | 272.3 | 272.2 | 272.2 | 560 | 272.20 |
| 2025-02-10 | - | - | - | 275.7 | - | 275.70 |
| 2025-02-07 | - | - | - | 275.7 | - | 275.70 |
| 2025-02-06 | 275.7 | 275.7 | 275.7 | 275.7 | 20 | 275.70 |
| 2025-02-05 | 280 | 280 | 277.5 | 277.5 | 500 | 277.50 |
| 2025-02-04 | 279.8 | 279.8 | 279.4 | 279.4 | 310 | 279.40 |
| 2025-02-03 | 277.6 | 277.6 | 275.5 | 276.2 | 100,370 | 276.20 |
| 2025-01-31 | 280.3 | 281.1 | 280.3 | 281.1 | 210 | 281.10 |
| 2025-01-30 | - | - | - | 277.4 | - | 277.40 |
| 2025-01-29 | - | - | - | 277.4 | - | 277.40 |
| 2025-01-28 | 278.9 | 278.9 | 277.4 | 277.4 | 40 | 277.40 |
| 2025-01-27 | - | - | - | 277.1 | - | 277.10 |
| 2025-01-24 | 278.7 | 278.7 | 277.1 | 277.1 | 630 | 277.10 |
| 2025-01-23 | 278.5 | 278.5 | 278 | 278.1 | 660 | 278.10 |
| 2025-01-22 | - | - | - | 273.7 | - | 273.70 |
| 2025-01-21 | 276.1 | 276.1 | 273.7 | 273.7 | 20 | 273.70 |
| 2025-01-20 | 272.5 | 274.7 | 272.5 | 274.5 | 840 | 274.50 |
| 2025-01-17 | 270.8 | 270.8 | 269.2 | 269.2 | 30 | 269.20 |
| 2025-01-16 | 273.4 | 273.4 | 271.3 | 271.3 | 20 | 271.30 |
| 2025-01-15 | - | - | - | 273.3 | - | 273.30 |
| 2025-01-14 | - | - | - | 273.3 | - | 273.30 |
| 2025-01-10 | 273.5 | 273.5 | 273.3 | 273.3 | 210 | 273.30 |
| 2025-01-09 | 276.7 | 277.4 | 276.7 | 277.4 | 30 | 277.40 |
| 2025-01-08 | 278.7 | 278.7 | 277.3 | 277.3 | 20 | 277.30 |
| 2025-01-07 | 278.6 | 278.8 | 278.6 | 278.8 | 20 | 278.80 |
| 2025-01-06 | 281.9 | 281.9 | 278.7 | 278.7 | 330 | 278.70 |
分割・併合履歴 ： なし