イベントチャート

2025/10/03～2026/03/06

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	341	350	341	350	+0.86%	3,160	-	-1.13%
03/05	355	355	347	347	+1.46%	1,700	-	-1.98%
03/04	347	347	340	342	-3.66%	2,920	-	-3.39%
03/03	362	362	355	355	-2.74%	2,660	-	+0.28%
03/02	371	371	362	365	-1.35%	3,360	-	+3.11%
02/27	370	370	369	370	+1.09%	1,880	-	+4.82%
02/26	368	368	365	366	+1.39%	1,730	-	+3.98%
02/25	357	362	357	361	+1.4%	41,370	-	+2.56%
02/24	358	358	356	356	-0.28%	1,430	-	+1.14%
02/20	358	358	356	357	-1.38%	450	-	+1.42%
02/19	359	362	359	362	+1.4%	1,040	-	+2.84%
02/18	358	358	357	357	+1.13%	910	-	+1.71%
02/17	362	362	351	353	-0.84%	1,950	-	+0.57%
02/16	357	357	355	356	-0.28%	420	-	+1.42%
02/13	360	360	357	357	-1.92%	720	-	+1.71%
02/12	365	365	361	364	+0.83%	610	-	+4%
02/10	356	361	356	361	+1.4%	110	-	+3.14%
02/09	（IR情報）18:40 ETFの収益分配のお知らせ
02/09	366	366	354	356	+1.71%	2,580	-	+2.01%
02/06	348	350	346	350	+0.57%	21,860	-	+0.57%
02/05	（IR情報）12:00 ETFの収益分配金見込額のお知らせ
02/05	348	349	346	348	+0.87%	20,700	-	+0.29%
02/04	348	348	345	345	-1.15%	280	-	-0.58%
02/03	345	349	345	349	+2.05%	1,130	-	+0.58%
02/02	348	348	342	342	0%	2,870	-	-1.16%
01/30	342	342	342	342	+0.59%	500	-	-1.16%
01/29	338	341	338	340	-0.87%	8,100	-	-1.73%
01/28	343	343	340	343	+0.29%	20,250	-	-0.58%
01/27	342	342	342	342	-1.16%	320	-	-0.87%
01/26	356	356	345	346	-1.98%	1,440	-	+0.58%
01/23	352	353	352	353	+0.28%	2,250	-	+2.62%
01/22	353	353	352	352	+0.86%	990	-	+2.62%
01/21	349	350	348	349	-1.41%	2,830	-	+2.05%
01/20	356	356	353	354	-0.28%	290	-	+3.81%
01/19	355	355	354	355	-0.56%	5,580	-	+4.11%
01/16	359	359	356	357	-0.56%	1,990	-	+5%
01/15	365	365	358	359	+0.56%	7,110	-	+5.9%
01/14	355	357	355	357	+1.13%	5,270	-	+5.62%
01/13	356	356	352	353	+2.32%	2,290	-	+5.06%
01/09	352	352	344	345	+0.29%	8,670	-	+2.99%
01/08	346	346	344	344	-0.86%	710	-	+2.69%
01/07	348	349	347	347	-0.57%	200	-	+3.89%
01/06	350	350	347	349	+2.05%	1,520	-	+4.49%
01/05	341	342	341	342	+1.48%	3,870	-	+2.7%
2025
12/30	337	337	337	337	0%	10	-	+1.51%
12/29	339	339	336	337	0%	230	-	+1.51%
12/26	336	337	336	337	+0.3%	110	-	+1.51%
12/25	338	338	336	336	0%	1,730	-	+1.51%
12/24	337	337	336	336	0%	30	-	+1.51%
12/23	336	336	335	336	+0.9%	1,750	-	+1.82%
12/22	333	334	333	333	+1.22%	1,510	-	+0.91%
12/18	329	329	329	329	0%	300	-	-0.3%
12/17	330	330	327	329	-1.79%	2,620	-	-0.3%
12/16	336	336	335	335	0%	30	-	+1.52%
12/15	329	335	329	335	+0.6%	1,920	-	+1.82%
12/12	330	333	330	333	+1.22%	10,770	-	+1.22%
12/11	335	335	328	329	-0.6%	41,710	-	0%
12/10	336	336	331	331	-0.3%	1,000	-	+0.91%
12/09	332	332	331	332	+0.61%	260	-	+1.22%
12/08	331	331	330	330	-0.9%	1,180	-	+0.61%
12/05	331	333	331	333	0%	320	-	+1.52%
12/04	335	335	330	333	+0.91%	40,030	-	+1.83%
12/03	329	330	328	330	+0.3%	810	-	+0.92%
12/02	335	335	329	329	+0.3%	280	-	+0.61%
12/01	334	334	328	328	-1.5%	760	-	+0.61%
11/28	334	334	333	333	0%	400	-	+2.15%
11/27	334	334	333	333	+0.3%	1,000	-	+2.46%
11/26	329	332	329	332	+1.84%	1,480	-	+2.15%
11/25	334	334	324	326	0%	15,690	-	+0.62%
11/21	335	335	324	326	-0.31%	250	-	+0.62%
11/20	326	329	326	327	+1.24%	117,220	-	+1.24%
11/19	320	323	320	323	-0.31%	110	-	0%
11/18	330	330	324	324	-1.52%	90	-	+0.62%
11/17	335	336	329	329	-0.6%	10,570	-	+2.17%
11/14	329	331	329	331	+0.3%	300	-	+2.8%
11/12	331	331	330	330	+0.3%	550	-	+2.48%
11/11	330	330	328	329	+0.92%	200	-	+2.49%
11/10	327	327	325	326	+0.93%	55,260	-	+1.88%
11/07	328	328	322	323	-0.62%	690	-	+1.25%
11/06	324	325	324	325	+1.25%	220	-	+1.88%
11/05	336	336	315	321	-2.13%	2,920	-	+0.94%
11/04	329	330	328	328	0%	2,470	-	+3.14%
10/31	331	331	326	328	+1.55%	50,570	-	+3.47%
10/30	320	324	320	323	+0.62%	6,850	-	+2.22%
10/29	330	330	321	321	-0.31%	50,420	-	+1.9%
10/28	333	333	322	322	-0.92%	7,480	-	+2.22%
10/27	325	327	325	325	+0.93%	230	-	+3.5%
10/24	322	322	321	322	+0.63%	50	-	+2.88%
10/23	321	321	320	320	-0.62%	60	-	+2.24%
10/22	321	323	321	322	+0.63%	30	-	+3.21%
10/21	322	322	320	320	+0.31%	480	-	+2.56%
10/20	313	319	313	319	+1.92%	590	-	+2.57%
10/17	320	320	313	313	-1.26%	1,160	-	+0.97%
10/16	318	318	317	317	+0.63%	5,600	-	+2.26%
10/15	312	315	305	315	+1.94%	2,890	-	+1.94%
10/14	315	315	309	309	-2.52%	220	-	0%
10/10	321	321	317	317	-1.86%	51,450	-	+2.92%
10/09	323	323	322	323	+0.94%	9,340	-	+5.21%
10/08	322	323	320	320	0%	1,730	-	+4.58%
10/07	321	322	320	320	+0.31%	500	-	+4.58%
10/06	320	321	317	319	+3.24%	3,460	-	+4.59%
10/03	306	310	306	309	+1.98%	570	-	+1.64%

2851 iシェアーズMSCIジャパンSRI ETF

イベントチャート

2025/10/03～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート