iシェアーズ MSCI ジャパンSRI(2851)の株価時系列情報
iシェアーズ MSCI ジャパンSRI(2851)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 282 | 282 | 279 | 279 | 350 |
| 2024/12/27 | 278 | 281 | 278 | 281 | 2,260 |
| 2024/12/26 | 274 | 274 | 274 | 274 | 10 |
| 2024/12/25 | 275 | 275 | 272 | 272 | 4,010 |
| 2024/12/24 | 275 | 275 | 275 | 275 | 110 |
| 2024/12/23 | 274 | 274 | 274 | 274 | 10 |
| 2024/12/20 | 274 | 274 | 273 | 273 | 30 |
| 2024/12/19 | 270 | 270 | 270 | 270 | 10 |
| 2024/12/18 | 276 | 276 | 276 | 276 | 10 |
| 2024/12/17 | 277 | 277 | 277 | 277 | 30 |
| 2024/12/16 | 278 | 278 | 278 | 278 | 10 |
| 2024/12/13 | 282 | 282 | 282 | 282 | 10 |
| 2024/12/12 | 281 | 282 | 281 | 282 | 340 |
| 2024/12/11 | 278 | 278 | 278 | 278 | 20 |
| 2024/12/10 | 278 | 278 | 278 | 278 | 20 |
| 2024/12/09 | 276 | 278 | 276 | 276 | 910 |
| 2024/12/06 | 277 | 277 | 275 | 275 | 30 |
| 2024/12/05 | 278 | 278 | 277 | 277 | 30 |
| 2024/12/04 | 278 | 279 | 276 | 278 | 300 |
| 2024/12/03 | 276 | 276 | 276 | 276 | 20 |
| 2024/12/02 | 272 | 274 | 272 | 274 | 400 |
| 2024/11/29 | 270 | 270 | 270 | 270 | 10 |
| 2024/11/28 | 269 | 269 | 269 | 269 | 10 |
| 2024/11/27 | 270 | 270 | 269 | 269 | 80 |
| 2024/11/26 | 273 | 273 | 270 | 270 | 1,080 |
| 2024/11/25 | 272 | 273 | 272 | 273 | 200 |
| 2024/11/22 | 269 | 269 | 269 | 269 | 10 |
| 2024/11/21 | 270 | 270 | 270 | 270 | 10 |
| 2024/11/20 | 271 | 271 | 270 | 270 | 1,030 |
| 2024/11/19 | 271 | 271 | 271 | 271 | 10 |
| 2024/11/18 | 271 | 271 | 271 | 271 | 550 |
| 2024/11/15 | 274 | 274 | 273 | 273 | 20 |
| 2024/11/14 | 274 | 274 | 273 | 274 | 1,120 |
| 2024/11/13 | 276 | 276 | 272 | 273 | 240 |
| 2024/11/12 | 278 | 278 | 277 | 277 | 120 |
| 2024/11/11 | 280 | 280 | 277 | 277 | 460 |
| 2024/11/08 | 276 | 276 | 276 | 276 | 40 |
| 2024/11/07 | 274 | 275 | 274 | 275 | 820 |
| 2024/11/06 | 267 | 272 | 267 | 271 | 200 |
| 2024/11/05 | 264 | 264 | 264 | 264 | 420 |
| 2024/11/01 | 264 | 264 | 264 | 264 | 170 |
| 2024/10/31 | 269 | 269 | 269 | 269 | 120 |
| 2024/10/30 | 270 | 271 | 270 | 271 | 90 |
| 2024/10/29 | 265 | 269 | 265 | 269 | 60 |
| 2024/10/28 | 264 | 265 | 264 | 265 | 180 |
| 2024/10/25 | 263 | 263 | 263 | 263 | 140 |
| 2024/10/24 | 263 | 266 | 262 | 266 | 60 |
| 2024/10/23 | 267 | 267 | 265 | 265 | 170 |
| 2024/10/22 | 269 | 269 | 269 | 269 | 10 |
| 2024/10/21 | 272 | 272 | 271 | 271 | 160 |
| 2024/10/18 | 272 | 272 | 271 | 271 | 130 |
| 2024/10/17 | 272 | 272 | 272 | 272 | 10 |
| 2024/10/16 | 273 | 273 | 273 | 273 | 320 |
| 2024/10/15 | 278 | 278 | 277 | 277 | 760 |
| 2024/10/11 | 275 | 275 | 273 | 273 | 2,620 |
| 2024/10/10 | 269 | 274 | 269 | 274 | 370 |
| 2024/10/09 | 274 | 274 | 269 | 269 | 120 |
| 2024/10/08 | 275 | 275 | 274 | 274 | 130 |
| 2024/10/07 | 267 | 274 | 267 | 274 | 40 |
| 2024/10/04 | 267 | 267 | 265 | 267 | 150 |
| 2024/10/03 | 266 | 267 | 266 | 267 | 2,270 |
| 2024/10/02 | 268 | 268 | 267 | 267 | 50 |
| 2024/10/01 | 270 | 270 | 267 | 268 | 540 |
| 2024/09/30 | 274 | 274 | 270 | 270 | 270 |
| 2024/09/27 | 275 | 275 | 275 | 275 | 740 |
| 2024/09/26 | 264 | 275 | 264 | 275 | 530 |
| 2024/09/25 | 276 | 276 | 265 | 265 | 870 |
| 2024/09/24 | 260 | 290 | 260 | 276 | 7,870 |
| 2024/09/20 | 260 | 260 | 260 | 260 | 1,070 |
| 2024/09/19 | 258 | 260 | 242 | 260 | 1,110 |
| 2024/09/18 | 253 | 253 | 253 | 253 | 30 |
| 2024/09/17 | 255 | 255 | 255 | 255 | 10 |
| 2024/09/13 | 257 | 257 | 255 | 255 | 120 |
| 2024/09/12 | 252 | 257 | 252 | 256 | 120 |
| 2024/09/11 | 256 | 256 | 252 | 252 | 2,190 |
| 2024/09/10 | 252 | 256 | 252 | 256 | 1,380 |
| 2024/09/09 | 257 | 257 | 250 | 255 | 1,470 |
| 2024/09/06 | 259 | 259 | 257 | 257 | 730 |
| 2024/09/05 | 252 | 261 | 252 | 259 | 1,660 |
| 2024/09/04 | 268 | 268 | 259 | 260 | 2,340 |
| 2024/09/03 | 269 | 272 | 269 | 270 | 310 |
| 2024/09/02 | 263 | 271 | 263 | 270 | 280 |
| 2024/08/30 | 270 | 270 | 270 | 270 | 100 |
| 2024/08/29 | 265 | 266 | 265 | 266 | 1,330 |
| 2024/08/28 | 264 | 265 | 264 | 265 | 830 |
| 2024/08/27 | 258 | 265 | 258 | 264 | 1,600 |
| 2024/08/26 | 264 | 264 | 256 | 258 | 100 |
| 2024/08/23 | 265 | 265 | 264 | 265 | 130 |
| 2024/08/22 | 264 | 264 | 263 | 263 | 530 |
| 2024/08/21 | 262 | 264 | 262 | 263 | 4,900 |
| 2024/08/20 | 260 | 262 | 260 | 262 | 20 |
| 2024/08/19 | 268 | 268 | 260 | 260 | 130 |
| 2024/08/16 | 251 | 263 | 251 | 262 | 950 |
| 2024/08/15 | 256 | 257 | 256 | 257 | 4,940 |
| 2024/08/14 | 255 | 257 | 254 | 255 | 380 |
| 2024/08/13 | 245 | 255 | 245 | 255 | 310 |
| 2024/08/09 | 246 | 247 | 246 | 246 | 340 |
| 2024/08/08 | 247 | 249 | 246 | 246 | 300 |
| 2024/08/07 | 247 | 249 | 247 | 249 | 80 |
| 2024/08/06 | 222 | 233 | 222 | 233 | 200 |
| 2024/08/05 | 260 | 260 | 226 | 226 | 2,070 |
| 2024/08/02 | 270 | 270 | 260 | 260 | 410 |
| 2024/08/01 | 275 | 283 | 275 | 277 | 220 |
| 2024/07/31 | 277 | 277 | 272 | 275 | 110 |
| 2024/07/30 | 273 | 273 | 272 | 272 | 110 |
| 2024/07/29 | 270 | 275 | 270 | 275 | 440 |
| 2024/07/26 | 266 | 275 | 266 | 272 | 1,050 |
| 2024/07/25 | 280 | 280 | 267 | 270 | 880 |
| 2024/07/24 | 281 | 281 | 280 | 280 | 330 |
| 2024/07/23 | 282 | 285 | 282 | 285 | 340 |
| 2024/07/22 | 282 | 282 | 282 | 282 | 10 |
| 2024/07/19 | 282 | 288 | 282 | 287 | 1,020 |
| 2024/07/18 | 279 | 286 | 279 | 286 | 3,240 |
| 2024/07/17 | 302 | 302 | 292 | 295 | 2,680 |
| 2024/07/16 | 296 | 296 | 295 | 295 | 520 |
| 2024/07/12 | 291 | 292 | 291 | 292 | 400 |
| 2024/07/11 | 300 | 300 | 287 | 287 | 2,190 |
| 2024/07/10 | 289 | 297 | 289 | 289 | 2,050 |
| 2024/07/09 | 281 | 287 | 281 | 287 | 100 |
| 2024/07/08 | 288 | 288 | 280 | 280 | 330 |
| 2024/07/05 | 280 | 280 | 280 | 280 | 20 |
| 2024/07/04 | 280 | 280 | 280 | 280 | 280 |
| 2024/07/03 | 283 | 283 | 283 | 283 | 10 |
| 2024/07/02 | 280 | 285 | 278 | 281 | 850 |
| 2024/07/01 | 285 | 285 | 280 | 280 | 510 |
| 2024/06/28 | 279 | 285 | 277 | 285 | 540 |
| 2024/06/27 | 281 | 282 | 279 | 279 | 270 |
| 2024/06/26 | 277 | 281 | 271 | 281 | 740 |
| 2024/06/25 | 269 | 269 | 269 | 269 | 40 |
| 2024/06/24 | 269 | 269 | 269 | 269 | 10 |
| 2024/06/21 | 269 | 269 | 269 | 269 | 10 |
| 2024/06/20 | 268 | 268 | 268 | 268 | 10 |
| 2024/06/19 | 269 | 269 | 269 | 269 | 10 |
| 2024/06/18 | 268 | 268 | 268 | 268 | 110 |
| 2024/06/17 | 269 | 269 | 264 | 265 | 90 |
| 2024/06/14 | 270 | 271 | 270 | 271 | 720 |
| 2024/06/13 | 272 | 272 | 272 | 272 | 1,480 |
| 2024/06/12 | 277 | 277 | 272 | 272 | 60 |
| 2024/06/11 | 275 | 275 | 275 | 275 | 20 |
| 2024/06/10 | 273 | 273 | 273 | 273 | 10 |
| 2024/06/06 | 272 | 272 | 272 | 272 | 620 |
| 2024/06/04 | 271 | 271 | 270 | 270 | 150 |
| 2024/06/03 | 262 | 267 | 262 | 267 | 80 |
| 2024/05/31 | 260 | 268 | 260 | 262 | 420 |
| 2024/05/29 | 268 | 268 | 264 | 264 | 80 |
| 2024/05/28 | 262 | 273 | 262 | 268 | 2,050 |
| 2024/05/27 | 266 | 270 | 266 | 268 | 420 |
| 2024/05/24 | 266 | 270 | 266 | 270 | 40 |
| 2024/05/23 | 270 | 270 | 266 | 266 | 520 |
| 2024/05/22 | 272 | 272 | 267 | 270 | 1,580 |
| 2024/05/21 | 269 | 273 | 269 | 272 | 50 |
| 2024/05/20 | 266 | 272 | 266 | 272 | 740 |
| 2024/05/17 | 266 | 270 | 266 | 270 | 20 |
| 2024/05/16 | 271 | 271 | 268 | 271 | 260 |
| 2024/05/15 | 268 | 268 | 268 | 268 | 10 |
| 2024/05/14 | 263 | 274 | 263 | 266 | 2,440 |
| 2024/05/13 | 267 | 267 | 261 | 261 | 390 |
| 2024/05/10 | 263 | 263 | 263 | 263 | 100 |
| 2024/05/09 | 257 | 262 | 257 | 262 | 530 |
| 2024/05/08 | 263 | 264 | 260 | 262 | 200 |
| 2024/05/07 | 263 | 267 | 263 | 266 | 60 |
| 2024/05/02 | 261 | 263 | 261 | 263 | 160 |
| 2024/05/01 | 267 | 267 | 264 | 264 | 460 |
| 2024/04/30 | 259 | 267 | 259 | 267 | 1,140 |
| 2024/04/26 | 258 | 261 | 258 | 261 | 100 |
| 2024/04/25 | 265 | 265 | 261 | 261 | 40 |
| 2024/04/24 | 266 | 266 | 266 | 266 | 10 |
| 2024/04/23 | 258 | 259 | 258 | 259 | 310 |
| 2024/04/22 | 256 | 257 | 256 | 257 | 50 |
| 2024/04/19 | 260 | 260 | 251 | 256 | 310 |
| 2024/04/18 | 258 | 260 | 258 | 260 | 180 |
| 2024/04/17 | 263 | 263 | 260 | 260 | 340 |
| 2024/04/16 | 266 | 266 | 263 | 263 | 80 |
| 2024/04/15 | 267 | 267 | 267 | 267 | 500 |
| 2024/04/12 | 269 | 269 | 269 | 269 | 30 |
| 2024/04/11 | 269 | 269 | 269 | 269 | 10 |
| 2024/04/10 | 269 | 269 | 269 | 269 | 10 |
| 2024/04/09 | 271 | 271 | 269 | 269 | 370 |
| 2024/04/08 | 263 | 270 | 263 | 270 | 110 |
| 2024/04/05 | 266 | 266 | 263 | 263 | 480 |
| 2024/04/04 | 271 | 271 | 269 | 269 | 200 |
| 2024/04/03 | 265 | 267 | 265 | 267 | 1,900 |
| 2024/04/02 | 268 | 268 | 265 | 265 | 620 |
| 2024/04/01 | 269 | 269 | 262 | 267 | 470 |
| 2024/03/29 | 267 | 269 | 267 | 269 | 740 |
| 2024/03/28 | 272 | 272 | 264 | 265 | 580 |
| 2024/03/27 | 268 | 273 | 268 | 273 | 100 |
| 2024/03/26 | 268 | 268 | 268 | 268 | 20 |
| 2024/03/25 | 279 | 279 | 268 | 268 | 1,440 |
| 2024/03/22 | 271 | 271 | 271 | 271 | 210 |
| 2024/03/21 | 269 | 271 | 262 | 271 | 1,920 |
| 2024/03/19 | 264 | 270 | 260 | 270 | 400 |
| 2024/03/18 | 266 | 266 | 264 | 264 | 650 |
| 2024/03/15 | 258 | 258 | 258 | 258 | 10 |
| 2024/03/14 | 259 | 259 | 258 | 258 | 20 |
| 2024/03/13 | 259 | 259 | 258 | 259 | 30 |
| 2024/03/12 | 255 | 258 | 255 | 258 | 630 |
| 2024/03/11 | 262 | 262 | 257 | 257 | 300 |
| 2024/03/08 | 263 | 265 | 262 | 262 | 50 |
| 2024/03/07 | 266 | 268 | 262 | 262 | 4,920 |
| 2024/03/06 | 278 | 278 | 265 | 265 | 1,300 |
| 2024/03/05 | 278 | 278 | 263 | 278 | 2,560 |
| 2024/03/04 | 265 | 270 | 263 | 270 | 790 |
| 2024/03/01 | 260 | 261 | 260 | 261 | 1,090 |
| 2024/02/29 | 261 | 261 | 260 | 260 | 130 |
| 2024/02/28 | 267 | 267 | 259 | 261 | 1,590 |
| 2024/02/27 | 259 | 259 | 257 | 259 | 1,480 |
| 2024/02/26 | 258 | 259 | 255 | 259 | 1,880 |
| 2024/02/22 | 256 | 258 | 254 | 258 | 1,080 |
| 2024/02/21 | 258 | 258 | 255 | 256 | 600 |
| 2024/02/20 | 258 | 258 | 258 | 258 | 10 |
| 2024/02/19 | 255 | 258 | 255 | 258 | 30 |
| 2024/02/16 | 250 | 258 | 250 | 255 | 290 |
| 2024/02/15 | 243 | 250 | 243 | 250 | 1,050 |
| 2024/02/14 | 258 | 258 | 250 | 250 | 870 |
| 2024/02/13 | 258 | 259 | 250 | 258 | 880 |
| 2024/02/09 | 260 | 260 | 250 | 250 | 1,860 |
| 2024/02/08 | 258 | 262 | 258 | 259 | 870 |
| 2024/02/07 | 256 | 256 | 256 | 256 | 170 |
| 2024/02/06 | 256 | 256 | 247 | 256 | 220 |
| 2024/02/05 | 261 | 261 | 253 | 254 | 1,690 |
| 2024/02/02 | 259 | 259 | 252 | 253 | 120 |
| 2024/02/01 | 243 | 251 | 243 | 251 | 650 |
| 2024/01/31 | 249 | 251 | 247 | 251 | 490 |
| 2024/01/30 | 249 | 249 | 249 | 249 | 370 |
| 2024/01/29 | 247 | 248 | 246 | 248 | 360 |
| 2024/01/26 | 246 | 246 | 246 | 246 | 10 |
| 2024/01/25 | 249 | 249 | 248 | 248 | 200 |
| 2024/01/24 | 250 | 250 | 249 | 249 | 680 |
| 2024/01/23 | 255 | 255 | 252 | 252 | 490 |
| 2024/01/22 | 247 | 251 | 247 | 251 | 570 |
| 2024/01/19 | 251 | 251 | 247 | 247 | 1,060 |
| 2024/01/18 | 243 | 243 | 243 | 243 | 2,000 |
| 2024/01/16 | 253 | 253 | 247 | 249 | 5,630 |
| 2024/01/15 | 245 | 250 | 245 | 250 | 650 |
| 2024/01/12 | 246 | 246 | 246 | 246 | 10 |
| 2024/01/11 | 242 | 244 | 242 | 244 | 150 |
| 2024/01/10 | 237 | 240 | 237 | 240 | 1,830 |
| 2024/01/09 | 235 | 237 | 235 | 237 | 370 |
| 2024/01/05 | 240 | 240 | 235 | 235 | 20 |
| 2024/01/04 | 233 | 233 | 233 | 233 | 10 |