ブラックロック・ジャパン株式会社 ｉシェアーズ ＭＳＣＩ ジャパンＳＲＩ ＥＴＦ
2851その他/その他/iShares MSCI Japan SRI ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 335.7 | 339.9 | 335.7 | 339.9 | -1.0 | -0.29% | 1,010 |
| 2026-03-12 | 342.4 | 342.6 | 340.0 | 340.9 | -5.1 | -1.47% | 2,680 |
| 2026-03-11 | 348.7 | 349.2 | 346.0 | 346.0 | +1.5 | +0.44% | 530 |
| 2026-03-10 | 344.6 | 346.6 | 342.2 | 344.5 | +4.9 | +1.44% | 37,320 |
| 2026-03-09 | 350.3 | 350.3 | 331.3 | 339.6 | -10.7 | -3.05% | 8,350 |
| 2026-03-06 | 341.0 | 350.3 | 341.0 | 350.3 | +3.6 | +1.04% | 3,160 |
| 2026-03-05 | 354.6 | 354.6 | 346.7 | 346.7 | +4.5 | +1.32% | 1,700 |
| 2026-03-04 | 347.1 | 347.1 | 340.2 | 342.2 | -12.8 | -3.61% | 2,920 |
| 2026-03-03 | 362.0 | 362.1 | 355.0 | 355.0 | -9.6 | -2.63% | 2,660 |
| 2026-03-02 | 371.1 | 371.1 | 362.0 | 364.6 | -5.7 | -1.54% | 3,360 |
| 2026-02-27 | 369.6 | 370.4 | 368.7 | 370.3 | +4.5 | +1.23% | 1,880 |
| 2026-02-26 | 367.5 | 367.5 | 365.4 | 365.8 | +5.2 | +1.44% | 1,730 |
| 2026-02-25 | 357.0 | 361.9 | 357.0 | 360.6 | +4.7 | +1.32% | 41,370 |
| 2026-02-24 | 357.9 | 357.9 | 355.8 | 355.9 | -0.6 | -0.17% | 1,430 |
| 2026-02-20 | 358.2 | 358.2 | 356.3 | 356.5 | -5.3 | -1.46% | 450 |
| 2026-02-19 | 359.4 | 361.9 | 359.1 | 361.8 | +4.8 | +1.34% | 1,040 |
| 2026-02-18 | 358.4 | 358.4 | 357.0 | 357.0 | +4.4 | +1.25% | 910 |
| 2026-02-17 | 361.7 | 361.7 | 350.6 | 352.6 | -3.1 | -0.87% | 1,950 |
| 2026-02-16 | 357.4 | 357.4 | 355.3 | 355.7 | -1.7 | -0.48% | 420 |
| 2026-02-13 | 359.5 | 360.1 | 357.4 | 357.4 | -6.5 | -1.79% | 720 |
| 2026-02-12 | 365.3 | 365.3 | 361.2 | 363.9 | +3.1 | +0.86% | 610 |
| 2026-02-10 | 356.1 | 360.8 | 356.1 | 360.8 | +4.7 | +1.32% | 110 |
| 2026-02-09 | 366.2 | 366.2 | 353.9 | 356.1 | +5.9 | +1.68% | 2,580 |
| 2026-02-06 | 347.8 | 350.2 | 345.8 | 350.2 | +2.6 | +0.75% | 21,860 |
| 2026-02-05 | 348.3 | 349.0 | 346.2 | 347.6 | +2.9 | +0.84% | 20,700 |
| 2026-02-04 | 348.0 | 348.0 | 344.7 | 344.7 | -4.1 | -1.18% | 280 |
| 2026-02-03 | 344.6 | 349.2 | 344.6 | 348.8 | +7.0 | +2.05% | 1,130 |
| 2026-02-02 | 347.9 | 347.9 | 341.8 | 341.8 | 0.0 | 0.00% | 2,870 |
| 2026-01-30 | 341.8 | 341.8 | 341.8 | 341.8 | +1.6 | +0.47% | 500 |
| 2026-01-29 | 338.1 | 340.6 | 337.9 | 340.2 | -2.9 | -0.85% | 8,100 |
| 2026-01-28 | 343.0 | 343.1 | 340.0 | 343.1 | +0.7 | +0.20% | 20,250 |
| 2026-01-27 | 342.3 | 342.4 | 342.3 | 342.4 | -4.0 | -1.15% | 320 |
| 2026-01-26 | 356.0 | 356.0 | 345.0 | 346.4 | -6.2 | -1.76% | 1,440 |
| 2026-01-23 | 351.6 | 353.3 | 351.6 | 352.6 | +1.0 | +0.28% | 2,250 |
| 2026-01-22 | 353.4 | 353.4 | 351.6 | 351.6 | +2.6 | +0.74% | 990 |
| 2026-01-21 | 349.3 | 350.1 | 348.2 | 349.0 | -5.1 | -1.44% | 2,830 |
| 2026-01-20 | 356.0 | 356.0 | 353.1 | 354.1 | -1.2 | -0.34% | 290 |
| 2026-01-19 | 355.3 | 355.3 | 353.6 | 355.3 | -2.1 | -0.59% | 5,580 |
| 2026-01-16 | 359.3 | 359.3 | 355.9 | 357.4 | -2.0 | -0.56% | 1,990 |
| 2026-01-15 | 365.4 | 365.4 | 357.5 | 359.4 | +2.0 | +0.56% | 7,110 |
| 2026-01-14 | 355.0 | 357.4 | 355.0 | 357.4 | +4.8 | +1.36% | 5,270 |
| 2026-01-13 | 355.5 | 355.5 | 352.3 | 352.6 | +7.7 | +2.23% | 2,290 |
| 2026-01-09 | 351.7 | 351.7 | 343.9 | 344.9 | +1.2 | +0.35% | 8,670 |
| 2026-01-08 | 346.0 | 346.0 | 343.6 | 343.7 | -3.4 | -0.98% | 710 |
| 2026-01-07 | 347.7 | 349.1 | 347.0 | 347.1 | -1.6 | -0.46% | 200 |
| 2026-01-06 | 350.0 | 350.0 | 346.7 | 348.7 | +6.7 | +1.96% | 1,520 |
| 2026-01-05 | 341.0 | 342.0 | 340.6 | 342.0 | +4.8 | +1.42% | 3,870 |
| 2025-12-30 | 337.2 | 337.2 | 337.2 | 337.2 | +0.2 | +0.06% | 10 |
| 2025-12-29 | 339.0 | 339.0 | 335.9 | 337.0 | -0.2 | -0.06% | 230 |
| 2025-12-26 | 336.0 | 337.4 | 336.0 | 337.2 | +1.3 | +0.39% | 110 |
| 2025-12-25 | 337.8 | 337.8 | 335.9 | 335.9 | -0.2 | -0.06% | 1,730 |
| 2025-12-24 | 337.0 | 337.0 | 336.1 | 336.1 | +0.4 | +0.12% | 30 |
| 2025-12-23 | 335.9 | 335.9 | 335.3 | 335.7 | +2.3 | +0.69% | 1,750 |
| 2025-12-22 | 333.3 | 333.6 | 333.0 | 333.4 | +4.2 | +1.28% | 1,510 |
| 2025-12-19 | 329.2 | 329.2 | 329.2 | 329.2 | 0.0 | 0.00% | — |
| 2025-12-18 | 329.2 | 329.2 | 329.2 | 329.2 | 0.0 | 0.00% | 300 |
| 2025-12-17 | 330.3 | 330.3 | 326.7 | 329.2 | -5.8 | -1.73% | 2,620 |
| 2025-12-16 | 336.1 | 336.1 | 335.0 | 335.0 | 0.0 | 0.00% | 30 |
| 2025-12-15 | 329.4 | 335.3 | 329.4 | 335.0 | +2.0 | +0.60% | 1,920 |
| 2025-12-12 | 329.5 | 333.0 | 329.5 | 333.0 | +4.5 | +1.37% | 10,770 |
| 2025-12-11 | 334.7 | 334.7 | 327.9 | 328.5 | -2.5 | -0.76% | 41,710 |
| 2025-12-10 | 335.6 | 335.6 | 331.0 | 331.0 | -0.7 | -0.21% | 1,000 |
| 2025-12-09 | 332.0 | 332.0 | 331.2 | 331.7 | +2.1 | +0.64% | 260 |
| 2025-12-08 | 331.0 | 331.0 | 329.6 | 329.6 | -3.1 | -0.93% | 1,180 |
| 2025-12-05 | 331.2 | 332.7 | 331.2 | 332.7 | -0.7 | -0.21% | 320 |
| 2025-12-04 | 334.8 | 334.8 | 330.4 | 333.4 | +3.6 | +1.09% | 40,030 |
| 2025-12-03 | 329.4 | 329.8 | 328.0 | 329.8 | +0.9 | +0.27% | 810 |
| 2025-12-02 | 335.0 | 335.0 | 328.9 | 328.9 | +0.7 | +0.21% | 280 |
| 2025-12-01 | 333.9 | 333.9 | 328.2 | 328.2 | -5.1 | -1.53% | 760 |
| 2025-11-28 | 334.0 | 334.0 | 333.3 | 333.3 | +0.5 | +0.15% | 400 |
| 2025-11-27 | 334.4 | 334.4 | 332.8 | 332.8 | +0.9 | +0.27% | 1,000 |
| 2025-11-26 | 329.3 | 331.9 | 328.7 | 331.9 | +6.3 | +1.93% | 1,480 |
| 2025-11-25 | 334.1 | 334.1 | 324.2 | 325.6 | -0.5 | -0.15% | 15,690 |
| 2025-11-21 | 334.7 | 334.7 | 324.1 | 326.1 | -0.6 | -0.18% | 250 |
| 2025-11-20 | 326.0 | 328.5 | 326.0 | 326.7 | +4.0 | +1.24% | 117,220 |
| 2025-11-19 | 320.3 | 322.7 | 320.3 | 322.7 | -1.3 | -0.40% | 110 |
| 2025-11-18 | 330.2 | 330.2 | 324.0 | 324.0 | -5.4 | -1.64% | 90 |
| 2025-11-17 | 335.0 | 335.5 | 329.4 | 329.4 | -1.8 | -0.54% | 10,570 |
| 2025-11-14 | 328.5 | 331.2 | 328.5 | 331.2 | +1.1 | +0.33% | 300 |
| 2025-11-13 | 330.1 | 330.1 | 330.1 | 330.1 | 0.0 | 0.00% | — |
| 2025-11-12 | 330.7 | 331.4 | 330.1 | 330.1 | +1.6 | +0.49% | 550 |
| 2025-11-11 | 330.1 | 330.1 | 327.8 | 328.5 | +2.4 | +0.74% | 200 |
| 2025-11-10 | 327.0 | 327.0 | 324.6 | 326.1 | +2.8 | +0.87% | 55,260 |
| 2025-11-07 | 328.2 | 328.2 | 322.0 | 323.3 | -1.9 | -0.58% | 690 |
| 2025-11-06 | 324.3 | 325.2 | 323.6 | 325.2 | +4.6 | +1.43% | 220 |
| 2025-11-05 | 335.8 | 335.8 | 315.3 | 320.6 | -7.2 | -2.20% | 2,920 |
| 2025-11-04 | 329.0 | 329.6 | 327.8 | 327.8 | -0.6 | -0.18% | 2,470 |
| 2025-10-31 | 331.2 | 331.2 | 326.3 | 328.4 | +5.2 | +1.61% | 50,570 |
| 2025-10-30 | 320.1 | 323.9 | 320.0 | 323.2 | +2.6 | +0.81% | 6,850 |
| 2025-10-29 | 330.1 | 330.1 | 320.5 | 320.6 | -1.5 | -0.47% | 50,420 |
| 2025-10-28 | 332.9 | 332.9 | 322.1 | 322.1 | -2.8 | -0.86% | 7,480 |
| 2025-10-27 | 325.4 | 327.0 | 324.9 | 324.9 | +5.2 | +1.63% | 230 |
| 2025-10-23 | 320.6 | 320.6 | 319.7 | 319.7 | -2.5 | -0.78% | 60 |
| 2025-10-22 | 320.6 | 322.6 | 320.6 | 322.2 | +2.0 | +0.62% | 30 |
| 2025-10-21 | 321.7 | 322.3 | 320.2 | 320.2 | +1.1 | +0.34% | 480 |
| 2025-10-20 | 313.0 | 319.1 | 313.0 | 319.1 | +6.1 | +1.95% | 590 |
| 2025-10-17 | 319.5 | 319.5 | 313.0 | 313.0 | -4.3 | -1.36% | 1,160 |
| 2025-10-16 | 317.7 | 317.7 | 317.3 | 317.3 | +2.7 | +0.86% | 5,600 |
| 2025-10-15 | 312.1 | 314.6 | 304.9 | 314.6 | +5.6 | +1.81% | 2,890 |
| 2025-10-14 | 314.5 | 314.8 | 309.0 | 309.0 | -8.4 | -2.65% | 220 |
| 2025-10-10 | 321.1 | 321.1 | 317.0 | 317.4 | -5.3 | -1.64% | 51,450 |
| 2025-10-09 | 322.9 | 322.9 | 321.6 | 322.7 | +2.8 | +0.88% | 9,340 |
| 2025-10-08 | 321.9 | 323.2 | 319.9 | 319.9 | +0.4 | +0.13% | 1,730 |
| 2025-10-07 | 321.2 | 321.6 | 319.5 | 319.5 | +0.7 | +0.22% | 500 |
| 2025-10-06 | 319.9 | 320.7 | 316.8 | 318.8 | +9.8 | +3.17% | 3,460 |
| 2025-10-03 | 305.6 | 310.1 | 305.6 | 309.0 | +5.7 | +1.88% | 570 |
| 2025-10-02 | 308.9 | 308.9 | 299.0 | 303.3 | -5.6 | -1.81% | 80 |
| 2025-10-01 | 315.0 | 315.0 | 306.0 | 308.9 | +0.4 | +0.13% | 60 |
| 2025-09-30 | 308.4 | 308.6 | 306.3 | 308.5 | +0.9 | +0.29% | 70 |
| 2025-09-29 | 317.0 | 317.0 | 307.6 | 307.6 | -1.4 | -0.45% | 1,030 |
| 2025-09-26 | 309.6 | 309.6 | 308.0 | 309.0 | +0.1 | +0.03% | 820 |
| 2025-09-25 | 309.2 | 309.2 | 308.1 | 308.9 | +4.0 | +1.31% | 310 |
| 2025-09-24 | 305.8 | 305.8 | 304.2 | 304.9 | -0.9 | -0.29% | 480 |
| 2025-09-22 | 302.0 | 307.6 | 302.0 | 305.8 | +1.8 | +0.59% | 80 |
| 2025-09-19 | 309.6 | 309.6 | 302.8 | 304.0 | -3.6 | -1.17% | 18,820 |
| 2025-09-18 | 306.2 | 307.8 | 306.2 | 307.6 | +2.6 | +0.85% | 9,420 |
| 2025-09-17 | 305.5 | 305.5 | 304.2 | 305.0 | -1.8 | -0.59% | 1,910 |
| 2025-09-16 | 307.8 | 307.8 | 306.0 | 306.8 | +0.3 | +0.10% | 3,400 |
| 2025-09-12 | 306.5 | 307.3 | 305.4 | 306.5 | +3.5 | +1.16% | 52,960 |
| 2025-09-11 | 304.4 | 304.4 | 303.0 | 303.0 | — | — | 940 |
直近120営業日分を表示