2851 iシェアーズ MSCI ジャパンSRI の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 198.2 | 198.2 | 194 | 196.5 | 140 | 196.50 |
| 2022-12-29 | 198.2 | 198.2 | 198.2 | 198.2 | 110 | 198.20 |
| 2022-12-28 | 194 | 194 | 194 | 194 | 10 | 194 |
| 2022-12-27 | 193 | 193.5 | 193 | 193.5 | 40 | 193.50 |
| 2022-12-26 | 196.5 | 196.5 | 186.5 | 192.5 | 770 | 192.50 |
| 2022-12-23 | 195 | 195 | 195 | 195 | 20 | 195 |
| 2022-12-22 | 195.5 | 195.5 | 194.5 | 195.5 | 60 | 195.50 |
| 2022-12-21 | 195 | 195.1 | 194.9 | 194.9 | 2,020 | 194.90 |
| 2022-12-20 | 199 | 199 | 195 | 195 | 1,010 | 195 |
| 2022-12-19 | 199.5 | 201 | 198.5 | 198.5 | 70 | 198.50 |
| 2022-12-16 | 202.8 | 202.8 | 200 | 200 | 80 | 200 |
| 2022-12-15 | 202.8 | 202.8 | 202.8 | 202.8 | 10 | 202.80 |
| 2022-12-14 | 203.1 | 203.1 | 200.6 | 202.3 | 2,790 | 202.30 |
| 2022-12-13 | 203.9 | 203.9 | 203.9 | 203.9 | 10 | 203.90 |
| 2022-12-12 | 207.8 | 207.8 | 195 | 202 | 600 | 202 |
| 2022-12-09 | 201.5 | 202 | 201.5 | 202 | 20 | 202 |
| 2022-12-08 | 199.8 | 201 | 198.5 | 200.2 | 1,570 | 200.20 |
| 2022-12-07 | 203.5 | 203.5 | 201 | 201.1 | 70 | 201.10 |
| 2022-12-06 | 203 | 203 | 201 | 203 | 30 | 203 |
| 2022-12-05 | 201.5 | 201.9 | 201 | 201.9 | 30 | 201.90 |
| 2022-12-02 | 206.5 | 206.5 | 201.5 | 202 | 340 | 202 |
| 2022-12-01 | 206.3 | 206.4 | 205.2 | 205.2 | 1,790 | 205.20 |
| 2022-11-30 | 203.9 | 204 | 199.1 | 204 | 610 | 204 |
| 2022-11-29 | 204.3 | 205.5 | 204.3 | 204.5 | 130 | 204.50 |
| 2022-11-28 | 206 | 206.1 | 205.5 | 205.5 | 2,450 | 205.50 |
| 2022-11-25 | 207.4 | 207.4 | 207 | 207 | 120 | 207 |
| 2022-11-24 | 207.1 | 207.9 | 207 | 207.4 | 880 | 207.40 |
| 2022-11-22 | 204 | 205 | 204 | 204.7 | 200 | 204.70 |
| 2022-11-21 | 202.8 | 203 | 197.5 | 202.7 | 630 | 202.70 |
| 2022-11-18 | 203.5 | 204 | 202.8 | 202.8 | 150 | 202.80 |
| 2022-11-17 | 203 | 207 | 201 | 203 | 470 | 203 |
| 2022-11-16 | - | - | - | 202.5 | - | 202.50 |
| 2022-11-15 | 201.9 | 202.5 | 200.5 | 202.5 | 360 | 202.50 |
| 2022-11-14 | 199.6 | 207.9 | 199.6 | 205.5 | 620 | 205.50 |
| 2022-11-11 | 202.6 | 214.2 | 202 | 204 | 1,180 | 204 |
| 2022-11-10 | 198.5 | 198.7 | 198.5 | 198.7 | 410 | 198.70 |
| 2022-11-09 | 201.3 | 202 | 193.1 | 200.1 | 1,320 | 200.10 |
| 2022-11-08 | 199 | 210.8 | 199 | 202 | 1,480 | 202 |
| 2022-11-07 | 197 | 198.5 | 197 | 198.5 | 40 | 198.50 |
| 2022-11-04 | 200 | 200.5 | 191.1 | 196.5 | 1,560 | 196.50 |
| 2022-11-02 | 205.4 | 209 | 200 | 200 | 670 | 200 |
| 2022-11-01 | 206.3 | 206.3 | 198.7 | 198.7 | 320 | 198.70 |
| 2022-10-31 | 197.1 | 207.1 | 197.1 | 197.1 | 770 | 197.10 |
| 2022-10-28 | 195.1 | 195.7 | 195.1 | 195.7 | 390 | 195.70 |
| 2022-10-27 | 196.5 | 196.5 | 191.2 | 195.5 | 740 | 195.50 |
| 2022-10-26 | 196.9 | 209.1 | 196.5 | 198.3 | 930 | 198.30 |
| 2022-10-25 | 194.9 | 198.6 | 188 | 195.1 | 990 | 195.10 |
| 2022-10-24 | 199 | 199.9 | 195 | 199.9 | 1,110 | 199.90 |
| 2022-10-21 | 190.3 | 195.9 | 190.2 | 195.9 | 180 | 195.90 |
| 2022-10-20 | 199 | 199 | 190.3 | 193.4 | 510 | 193.40 |
| 2022-10-19 | 196.2 | 196.5 | 196.2 | 196.5 | 130 | 196.50 |
| 2022-10-18 | 196.6 | 196.6 | 194.2 | 194.2 | 300 | 194.20 |
| 2022-10-17 | 196 | 196.9 | 192.6 | 196.9 | 150 | 196.90 |
| 2022-10-14 | 194.2 | 194.2 | 194.2 | 194.2 | 130 | 194.20 |
| 2022-10-13 | 190.5 | 190.5 | 189.7 | 189.7 | 40 | 189.70 |
| 2022-10-12 | - | - | - | 194.6 | - | 194.60 |
| 2022-10-11 | - | - | - | 194.6 | - | 194.60 |
| 2022-10-07 | 198.9 | 199 | 194 | 194.6 | 210 | 194.60 |
| 2022-10-06 | 197.1 | 198 | 197.1 | 198 | 270 | 198 |
| 2022-10-05 | 196 | 197 | 196 | 197 | 130 | 197 |
| 2022-10-04 | 191 | 196 | 189.1 | 196 | 1,070 | 196 |
| 2022-10-03 | 184.1 | 189.4 | 184 | 189.4 | 50 | 189.40 |
| 2022-09-30 | 193.2 | 193.2 | 185.3 | 185.3 | 80 | 185.30 |
| 2022-09-29 | 182.5 | 195 | 182.5 | 195 | 750 | 195 |
| 2022-09-28 | 189.7 | 189.7 | 187.5 | 187.5 | 700 | 187.50 |
| 2022-09-27 | 190.4 | 190.7 | 190.4 | 190.7 | 140 | 190.70 |
| 2022-09-26 | 193.5 | 193.5 | 189.1 | 189.3 | 730 | 189.30 |
| 2022-09-22 | 195 | 195 | 195 | 195 | 1,040 | 195 |
| 2022-09-21 | 196 | 196 | 195.1 | 195.1 | 160 | 195.10 |
| 2022-09-20 | 199.9 | 205 | 197 | 198.3 | 1,810 | 198.30 |
| 2022-09-16 | 199 | 199 | 198.9 | 198.9 | 360 | 198.90 |
| 2022-09-15 | 199.7 | 199.7 | 196.3 | 196.3 | 590 | 196.30 |
| 2022-09-14 | 205.3 | 205.3 | 189.1 | 199 | 3,050 | 199 |
| 2022-09-13 | 203 | 203 | 202.5 | 202.5 | 640 | 202.50 |
| 2022-09-12 | 200.4 | 203 | 200 | 202.5 | 460 | 202.50 |
| 2022-09-09 | 202.5 | 202.5 | 200 | 200 | 610 | 200 |
| 2022-09-08 | 199.1 | 200 | 199 | 200 | 2,370 | 200 |
| 2022-09-07 | 198.6 | 199.9 | 196 | 196.1 | 1,350 | 196.10 |
| 2022-09-06 | 199.9 | 199.9 | 197.2 | 197.2 | 1,860 | 197.20 |
| 2022-09-05 | 209.9 | 248 | 196.5 | 196.5 | 14,950 | 196.50 |
| 2022-09-02 | 209 | 209 | 198 | 198 | 530 | 198 |
| 2022-09-01 | 199.1 | 208.9 | 199 | 208.9 | 410 | 208.90 |
| 2022-08-31 | 199 | 199 | 199 | 199 | 500 | 199 |
| 2022-08-30 | - | - | - | 198.4 | - | 198.40 |
| 2022-08-29 | 199.9 | 199.9 | 198.3 | 198.4 | 110 | 198.40 |
| 2022-08-26 | 203.6 | 209.9 | 203.6 | 209.9 | 40 | 209.90 |
| 2022-08-25 | 210 | 210 | 202 | 203.2 | 340 | 203.20 |
| 2022-08-24 | 209.9 | 209.9 | 202 | 202 | 160 | 202 |
| 2022-08-23 | 207 | 207 | 202.1 | 202.1 | 270 | 202.10 |
| 2022-08-22 | 206.9 | 206.9 | 203.9 | 203.9 | 100 | 203.90 |
| 2022-08-19 | 205.5 | 205.5 | 204.3 | 205.2 | 90 | 205.20 |
| 2022-08-18 | 204.4 | 204.8 | 203.8 | 204 | 310 | 204 |
| 2022-08-17 | 205.5 | 206.2 | 205.5 | 206.2 | 30 | 206.20 |
| 2022-08-16 | 203.8 | 205.5 | 203.8 | 205.5 | 220 | 205.50 |
| 2022-08-15 | 203.9 | 204 | 203.8 | 203.8 | 620 | 203.80 |
| 2022-08-12 | 198.3 | 202.1 | 198.3 | 202.1 | 1,620 | 202.10 |
| 2022-08-10 | 197.8 | 197.8 | 197.8 | 197.8 | 100 | 197.80 |
| 2022-08-09 | 197.1 | 201.9 | 197 | 198.6 | 590 | 198.60 |
| 2022-08-08 | 202.5 | 202.5 | 200.2 | 201.1 | 700 | 201.10 |
| 2022-08-05 | 197.9 | 197.9 | 197.9 | 197.9 | 80 | 197.90 |
| 2022-08-04 | 197.4 | 197.4 | 197.4 | 197.4 | 10 | 197.40 |
| 2022-08-03 | 198 | 201.9 | 197.1 | 197.1 | 40 | 197.10 |
| 2022-08-02 | 202 | 202 | 197 | 197.6 | 270 | 197.60 |
| 2022-08-01 | 202 | 202 | 197 | 197 | 280 | 197 |
| 2022-07-29 | 201 | 201 | 199 | 199 | 110 | 199 |
| 2022-07-28 | 206.9 | 206.9 | 201 | 201 | 240 | 201 |
| 2022-07-27 | 209 | 209 | 197 | 197 | 250 | 197 |
| 2022-07-26 | 201 | 201 | 201 | 201 | 10 | 201 |
| 2022-07-25 | 198 | 198 | 198 | 198 | 10 | 198 |
| 2022-07-22 | 199 | 199 | 198 | 198 | 20 | 198 |
| 2022-07-21 | 197.7 | 197.7 | 197.7 | 197.7 | 170 | 197.70 |
| 2022-07-20 | 192 | 197.7 | 192 | 197 | 550 | 197 |
| 2022-07-19 | 192.5 | 194 | 192.1 | 192.1 | 140 | 192.10 |
| 2022-07-15 | 193.9 | 194.2 | 193.9 | 194 | 160 | 194 |
| 2022-07-14 | 197.9 | 197.9 | 193.7 | 194.1 | 140 | 194.10 |
| 2022-07-13 | 194.9 | 194.9 | 194 | 194 | 110 | 194 |
| 2022-07-12 | - | - | - | 198.8 | - | 198.80 |
| 2022-07-11 | 196.9 | 199.4 | 193.9 | 198.8 | 110 | 198.80 |
| 2022-07-08 | 196.4 | 196.4 | 196 | 196.3 | 430 | 196.30 |
| 2022-07-07 | 189.2 | 192.8 | 189.2 | 191.4 | 50 | 191.40 |
| 2022-07-06 | 193.2 | 193.2 | 188 | 188 | 1,630 | 188 |
| 2022-07-05 | 188.1 | 193.2 | 188.1 | 193.2 | 70 | 193.20 |
| 2022-07-04 | 187.3 | 188.1 | 187.3 | 188.1 | 50 | 188.10 |
| 2022-07-01 | 191 | 194.4 | 187 | 190.6 | 660 | 190.60 |
| 2022-06-30 | 193 | 193 | 190.3 | 191.4 | 11,080 | 191.40 |
| 2022-06-29 | 199.1 | 199.1 | 193 | 193 | 1,240 | 193 |
| 2022-06-28 | 197.3 | 199.6 | 196.6 | 199.6 | 170 | 199.60 |
| 2022-06-27 | 203.8 | 203.8 | 193.2 | 197.4 | 1,880 | 197.40 |
| 2022-06-24 | 194.9 | 194.9 | 193.8 | 193.8 | 40 | 193.80 |
| 2022-06-23 | 191.5 | 192.9 | 187.6 | 192.5 | 590 | 192.50 |
| 2022-06-22 | 188 | 192.9 | 187.9 | 191.5 | 90 | 191.50 |
| 2022-06-21 | 186.5 | 192.9 | 186.4 | 192.5 | 7,830 | 192.50 |
| 2022-06-20 | 194.2 | 194.2 | 177 | 183.6 | 6,060 | 183.60 |
| 2022-06-17 | 187 | 197.1 | 187 | 194.3 | 340 | 194.30 |
| 2022-06-16 | 204.5 | 204.5 | 190 | 203.9 | 2,080 | 203.90 |
| 2022-06-15 | 200 | 200 | 193.5 | 194.5 | 1,530 | 194.50 |
| 2022-06-14 | 199.1 | 202 | 195.9 | 200 | 11,720 | 200 |
| 2022-06-13 | 206.3 | 207.6 | 199.1 | 199.1 | 4,690 | 199.10 |
| 2022-06-10 | 201 | 218 | 201 | 202.5 | 5,750 | 202.50 |
| 2022-06-09 | 205.8 | 210 | 203.7 | 205.6 | 5,850 | 205.60 |
| 2022-06-08 | 240.3 | 249.8 | 200 | 204.3 | 32,930 | 204.30 |
分割・併合履歴 ： なし