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 |
|---|---|---|---|---|---|
| 2025/12/30 | 337 | 337 | 337 | 337 | 10 |
| 2025/12/29 | 339 | 339 | 336 | 337 | 230 |
| 2025/12/26 | 336 | 337 | 336 | 337 | 110 |
| 2025/12/25 | 338 | 338 | 336 | 336 | 1,730 |
| 2025/12/24 | 337 | 337 | 336 | 336 | 30 |
| 2025/12/23 | 336 | 336 | 335 | 336 | 1,750 |
| 2025/12/22 | 333 | 334 | 333 | 333 | 1,510 |
| 2025/12/18 | 329 | 329 | 329 | 329 | 300 |
| 2025/12/17 | 330 | 330 | 327 | 329 | 2,620 |
| 2025/12/16 | 336 | 336 | 335 | 335 | 30 |
| 2025/12/15 | 329 | 335 | 329 | 335 | 1,920 |
| 2025/12/12 | 330 | 333 | 330 | 333 | 10,770 |
| 2025/12/11 | 335 | 335 | 328 | 329 | 41,710 |
| 2025/12/10 | 336 | 336 | 331 | 331 | 1,000 |
| 2025/12/09 | 332 | 332 | 331 | 332 | 260 |
| 2025/12/08 | 331 | 331 | 330 | 330 | 1,180 |
| 2025/12/05 | 331 | 333 | 331 | 333 | 320 |
| 2025/12/04 | 335 | 335 | 330 | 333 | 40,030 |
| 2025/12/03 | 329 | 330 | 328 | 330 | 810 |
| 2025/12/02 | 335 | 335 | 329 | 329 | 280 |
| 2025/12/01 | 334 | 334 | 328 | 328 | 760 |
| 2025/11/28 | 334 | 334 | 333 | 333 | 400 |
| 2025/11/27 | 334 | 334 | 333 | 333 | 1,000 |
| 2025/11/26 | 329 | 332 | 329 | 332 | 1,480 |
| 2025/11/25 | 334 | 334 | 324 | 326 | 15,690 |
| 2025/11/21 | 335 | 335 | 324 | 326 | 250 |
| 2025/11/20 | 326 | 329 | 326 | 327 | 117,220 |
| 2025/11/19 | 320 | 323 | 320 | 323 | 110 |
| 2025/11/18 | 330 | 330 | 324 | 324 | 90 |
| 2025/11/17 | 335 | 336 | 329 | 329 | 10,570 |
| 2025/11/14 | 329 | 331 | 329 | 331 | 300 |
| 2025/11/12 | 331 | 331 | 330 | 330 | 550 |
| 2025/11/11 | 330 | 330 | 328 | 329 | 200 |
| 2025/11/10 | 327 | 327 | 325 | 326 | 55,260 |
| 2025/11/07 | 328 | 328 | 322 | 323 | 690 |
| 2025/11/06 | 324 | 325 | 324 | 325 | 220 |
| 2025/11/05 | 336 | 336 | 315 | 321 | 2,920 |
| 2025/11/04 | 329 | 330 | 328 | 328 | 2,470 |
| 2025/10/31 | 331 | 331 | 326 | 328 | 50,570 |
| 2025/10/30 | 320 | 324 | 320 | 323 | 6,850 |
| 2025/10/29 | 330 | 330 | 321 | 321 | 50,420 |
| 2025/10/28 | 333 | 333 | 322 | 322 | 7,480 |
| 2025/10/27 | 325 | 327 | 325 | 325 | 230 |
| 2025/10/24 | 322 | 322 | 321 | 322 | 50 |
| 2025/10/23 | 321 | 321 | 320 | 320 | 60 |
| 2025/10/22 | 321 | 323 | 321 | 322 | 30 |
| 2025/10/21 | 322 | 322 | 320 | 320 | 480 |
| 2025/10/20 | 313 | 319 | 313 | 319 | 590 |
| 2025/10/17 | 320 | 320 | 313 | 313 | 1,160 |
| 2025/10/16 | 318 | 318 | 317 | 317 | 5,600 |
| 2025/10/15 | 312 | 315 | 305 | 315 | 2,890 |
| 2025/10/14 | 315 | 315 | 309 | 309 | 220 |
| 2025/10/10 | 321 | 321 | 317 | 317 | 51,450 |
| 2025/10/09 | 323 | 323 | 322 | 323 | 9,340 |
| 2025/10/08 | 322 | 323 | 320 | 320 | 1,730 |
| 2025/10/07 | 321 | 322 | 320 | 320 | 500 |
| 2025/10/06 | 320 | 321 | 317 | 319 | 3,460 |
| 2025/10/03 | 306 | 310 | 306 | 309 | 570 |
| 2025/10/02 | 309 | 309 | 299 | 303 | 80 |
| 2025/10/01 | 315 | 315 | 306 | 309 | 60 |
| 2025/09/30 | 308 | 309 | 306 | 309 | 70 |
| 2025/09/29 | 317 | 317 | 308 | 308 | 1,030 |
| 2025/09/26 | 310 | 310 | 308 | 309 | 820 |
| 2025/09/25 | 309 | 309 | 308 | 309 | 310 |
| 2025/09/24 | 306 | 306 | 304 | 305 | 480 |
| 2025/09/22 | 302 | 308 | 302 | 306 | 80 |
| 2025/09/19 | 310 | 310 | 303 | 304 | 18,820 |
| 2025/09/18 | 306 | 308 | 306 | 308 | 9,420 |
| 2025/09/17 | 306 | 306 | 304 | 305 | 1,910 |
| 2025/09/16 | 308 | 308 | 306 | 307 | 3,400 |
| 2025/09/12 | 307 | 307 | 305 | 307 | 52,960 |
| 2025/09/11 | 304 | 304 | 303 | 303 | 940 |
| 2025/09/10 | 304 | 304 | 304 | 304 | 108,390 |
| 2025/09/09 | 306 | 307 | 303 | 303 | 4,140 |
| 2025/09/08 | 299 | 305 | 299 | 303 | 13,920 |
| 2025/09/05 | 302 | 302 | 299 | 299 | 138,180 |
| 2025/09/04 | 298 | 298 | 298 | 298 | 50 |
| 2025/09/03 | 300 | 300 | 296 | 296 | 27,160 |
| 2025/09/02 | 300 | 300 | 299 | 299 | 400 |
| 2025/09/01 | 299 | 300 | 298 | 298 | 830 |
| 2025/08/29 | 308 | 308 | 300 | 300 | 400 |
| 2025/08/28 | 307 | 307 | 301 | 301 | 30 |
| 2025/08/27 | 302 | 302 | 299 | 299 | 51,290 |
| 2025/08/26 | 304 | 304 | 301 | 302 | 2,250 |
| 2025/08/25 | 307 | 307 | 304 | 304 | 620 |
| 2025/08/22 | 312 | 312 | 303 | 303 | 940 |
| 2025/08/21 | 305 | 305 | 303 | 304 | 15,460 |
| 2025/08/20 | 307 | 307 | 306 | 306 | 270 |
| 2025/08/19 | 314 | 314 | 308 | 308 | 20 |
| 2025/08/15 | 304 | 306 | 304 | 306 | 17,910 |
| 2025/08/14 | 304 | 304 | 301 | 302 | 16,940 |
| 2025/08/13 | 305 | 305 | 304 | 304 | 780 |
| 2025/08/12 | 302 | 302 | 300 | 301 | 1,490 |
| 2025/08/08 | 294 | 294 | 294 | 294 | 10 |
| 2025/08/07 | 294 | 296 | 294 | 295 | 103,340 |
| 2025/08/06 | 294 | 296 | 294 | 296 | 120 |
| 2025/08/05 | 292 | 294 | 292 | 294 | 160 |
| 2025/08/04 | 290 | 292 | 288 | 292 | 1,340 |
| 2025/08/01 | 297 | 298 | 295 | 298 | 490 |
| 2025/07/31 | 298 | 300 | 298 | 299 | 2,820 |
| 2025/07/30 | 296 | 297 | 296 | 297 | 50 |
| 2025/07/29 | 297 | 297 | 293 | 293 | 40 |
| 2025/07/28 | 299 | 299 | 297 | 297 | 310 |
| 2025/07/25 | 301 | 301 | 299 | 299 | 100,450 |
| 2025/07/24 | 300 | 302 | 300 | 302 | 1,320 |
| 2025/07/23 | 292 | 296 | 291 | 296 | 51,290 |
| 2025/07/18 | 290 | 290 | 290 | 290 | 100 |
| 2025/07/17 | 287 | 289 | 287 | 289 | 220 |
| 2025/07/15 | 287 | 287 | 287 | 287 | 340 |
| 2025/07/14 | 284 | 285 | 284 | 285 | 870 |
| 2025/07/11 | 286 | 289 | 286 | 286 | 980 |
| 2025/07/10 | 288 | 288 | 286 | 286 | 40 |
| 2025/07/09 | 288 | 288 | 288 | 288 | 10 |
| 2025/07/08 | 286 | 288 | 286 | 288 | 340 |
| 2025/07/07 | 289 | 289 | 287 | 288 | 16,670 |
| 2025/07/04 | 289 | 289 | 289 | 289 | 1,090 |
| 2025/07/03 | 290 | 290 | 287 | 287 | 290 |
| 2025/07/02 | 289 | 291 | 288 | 288 | 145,150 |
| 2025/07/01 | 294 | 294 | 291 | 291 | 50 |
| 2025/06/30 | 293 | 295 | 293 | 294 | 51,820 |
| 2025/06/27 | 289 | 290 | 289 | 290 | 60 |
| 2025/06/26 | 285 | 285 | 285 | 285 | 10 |
| 2025/06/24 | 283 | 283 | 283 | 283 | 100 |
| 2025/06/23 | 281 | 281 | 279 | 279 | 51,480 |
| 2025/06/20 | 283 | 283 | 282 | 282 | 120 |
| 2025/06/19 | 285 | 285 | 285 | 285 | 390 |
| 2025/06/18 | 285 | 285 | 285 | 285 | 20 |
| 2025/06/17 | 285 | 285 | 285 | 285 | 16,340 |
| 2025/06/16 | 283 | 284 | 283 | 284 | 420 |
| 2025/06/13 | 283 | 283 | 283 | 283 | 100 |
| 2025/06/12 | 286 | 286 | 285 | 285 | 50,010 |
| 2025/06/11 | 286 | 286 | 286 | 286 | 20 |
| 2025/06/10 | 287 | 287 | 287 | 287 | 140 |
| 2025/06/09 | 286 | 286 | 286 | 286 | 1,100 |
| 2025/06/06 | 283 | 283 | 283 | 283 | 40 |
| 2025/06/04 | 285 | 285 | 284 | 284 | 120 |
| 2025/06/03 | 285 | 285 | 282 | 282 | 17,890 |
| 2025/06/02 | 288 | 288 | 282 | 282 | 30 |
| 2025/05/30 | 285 | 285 | 285 | 285 | 10 |
| 2025/05/29 | 285 | 287 | 285 | 287 | 101,000 |
| 2025/05/28 | 286 | 286 | 285 | 285 | 70 |
| 2025/05/27 | 281 | 282 | 281 | 282 | 410 |
| 2025/05/26 | 281 | 281 | 281 | 281 | 580 |
| 2025/05/23 | 278 | 279 | 278 | 279 | 850 |
| 2025/05/22 | 279 | 279 | 276 | 276 | 1,060 |
| 2025/05/21 | 278 | 279 | 277 | 277 | 850 |
| 2025/05/20 | 281 | 281 | 279 | 279 | 810 |
| 2025/05/19 | 278 | 280 | 277 | 280 | 50,370 |
| 2025/05/16 | 279 | 279 | 279 | 279 | 460 |
| 2025/05/15 | 280 | 280 | 280 | 280 | 290 |
| 2025/05/14 | 285 | 285 | 280 | 280 | 1,070 |
| 2025/05/13 | 283 | 283 | 283 | 283 | 60 |
| 2025/05/12 | 282 | 282 | 282 | 282 | 8,410 |
| 2025/05/08 | 280 | 280 | 280 | 280 | 20 |
| 2025/05/07 | 277 | 277 | 274 | 275 | 940 |
| 2025/05/02 | 278 | 278 | 273 | 273 | 50,030 |
| 2025/05/01 | 275 | 275 | 272 | 273 | 260 |
| 2025/04/30 | 272 | 272 | 270 | 270 | 1,880 |
| 2025/04/28 | 269 | 270 | 267 | 267 | 1,220 |
| 2025/04/25 | 268 | 268 | 267 | 267 | 200 |
| 2025/04/24 | 266 | 266 | 265 | 265 | 230 |
| 2025/04/23 | 265 | 265 | 262 | 262 | 78,400 |
| 2025/04/22 | 258 | 258 | 258 | 258 | 120 |
| 2025/04/21 | 260 | 260 | 257 | 259 | 750 |
| 2025/04/18 | 260 | 260 | 260 | 260 | 70 |
| 2025/04/17 | 257 | 258 | 257 | 258 | 60 |
| 2025/04/15 | 257 | 257 | 256 | 256 | 420 |
| 2025/04/14 | 253 | 253 | 253 | 253 | 350 |
| 2025/04/11 | 249 | 249 | 245 | 247 | 670 |
| 2025/04/10 | 245 | 257 | 245 | 257 | 880 |
| 2025/04/09 | 242 | 242 | 237 | 237 | 510 |
| 2025/04/08 | 241 | 247 | 241 | 247 | 270 |
| 2025/04/07 | 254 | 254 | 230 | 233 | 710 |
| 2025/04/04 | 254 | 255 | 250 | 251 | 520 |
| 2025/04/03 | 261 | 261 | 258 | 260 | 101,180 |
| 2025/04/02 | 274 | 274 | 269 | 269 | 180 |
| 2025/04/01 | 274 | 274 | 271 | 271 | 8,280 |
| 2025/03/31 | 274 | 274 | 272 | 272 | 20 |
| 2025/03/27 | 282 | 282 | 282 | 282 | 100 |
| 2025/03/26 | 281 | 282 | 281 | 282 | 630 |
| 2025/03/25 | 282 | 283 | 279 | 281 | 700 |
| 2025/03/24 | 281 | 281 | 279 | 279 | 9,590 |
| 2025/03/19 | 280 | 280 | 278 | 278 | 40 |
| 2025/03/18 | 278 | 278 | 278 | 278 | 10 |
| 2025/03/17 | 274 | 275 | 274 | 275 | 20 |
| 2025/03/14 | 271 | 271 | 271 | 271 | 20 |
| 2025/03/13 | 272 | 272 | 272 | 272 | 200 |
| 2025/03/12 | 260 | 270 | 260 | 269 | 850 |
| 2025/03/11 | 266 | 266 | 263 | 264 | 100,110 |
| 2025/03/10 | 270 | 270 | 270 | 270 | 30 |
| 2025/03/07 | 277 | 277 | 272 | 272 | 30 |
| 2025/03/05 | 272 | 272 | 272 | 272 | 10 |
| 2025/03/04 | 274 | 274 | 271 | 271 | 1,580 |
| 2025/03/03 | 270 | 274 | 270 | 274 | 640 |
| 2025/02/28 | 271 | 271 | 270 | 270 | 230 |
| 2025/02/27 | 274 | 274 | 274 | 274 | 10 |
| 2025/02/26 | 274 | 274 | 272 | 272 | 160 |
| 2025/02/25 | 274 | 276 | 274 | 276 | 1,670 |
| 2025/02/21 | 277 | 277 | 277 | 277 | 10 |
| 2025/02/20 | 278 | 278 | 278 | 278 | 360 |
| 2025/02/14 | 280 | 280 | 280 | 280 | 600 |
| 2025/02/13 | 274 | 276 | 274 | 276 | 1,200 |
| 2025/02/12 | 272 | 272 | 272 | 272 | 560 |
| 2025/02/06 | 276 | 276 | 276 | 276 | 20 |
| 2025/02/05 | 280 | 280 | 278 | 278 | 500 |
| 2025/02/04 | 280 | 280 | 279 | 279 | 310 |
| 2025/02/03 | 278 | 278 | 276 | 276 | 100,370 |
| 2025/01/31 | 280 | 281 | 280 | 281 | 210 |
| 2025/01/28 | 279 | 279 | 277 | 277 | 40 |
| 2025/01/24 | 279 | 279 | 277 | 277 | 630 |
| 2025/01/23 | 279 | 279 | 278 | 278 | 660 |
| 2025/01/21 | 276 | 276 | 274 | 274 | 20 |
| 2025/01/20 | 273 | 275 | 273 | 275 | 840 |
| 2025/01/17 | 271 | 271 | 269 | 269 | 30 |
| 2025/01/16 | 273 | 273 | 271 | 271 | 20 |
| 2025/01/10 | 274 | 274 | 273 | 273 | 210 |
| 2025/01/09 | 277 | 277 | 277 | 277 | 30 |
| 2025/01/08 | 279 | 279 | 277 | 277 | 20 |
| 2025/01/07 | 279 | 279 | 279 | 279 | 20 |
| 2025/01/06 | 282 | 282 | 279 | 279 | 330 |