ｉシェアーズ ＭＳＣＩ 日本株最小分散 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,536 | 2,554 | 2,536 | 2,551 | +12 | +0.5% | 84 |
| 2024/11/21 | 2,551 | 2,556 | 2,539 | 2,539 | -16 | -0.6% | 1,073 |
| 2024/11/20 | 2,569 | 2,576 | 2,552 | 2,555 | -17 | -0.7% | 83 |
| 2024/11/19 | 2,551 | 2,574 | 2,551 | 2,572 | +15 | +0.6% | 3,239 |
| 2024/11/18 | 2,610 | 2,610 | 2,557 | 2,557 | -92 | -3.5% | 559 |
| 2024/11/15 | 2,593 | 2,649 | 2,584 | 2,649 | +77 | +3% | 3,278 |
| 2024/11/14 | 2,578 | 2,593 | 2,572 | 2,572 | +2 | +0.1% | 91 |
| 2024/11/13 | 2,600 | 2,600 | 2,570 | 2,570 | -35 | -1.3% | 292 |
| 2024/11/12 | 2,615 | 2,625 | 2,596 | 2,605 | +5 | +0.2% | 114 |
| 2024/11/11 | 2,607 | 2,619 | 2,600 | 2,600 | -9 | -0.3% | 199 |
| 2024/11/08 | 2,627 | 2,627 | 2,606 | 2,609 | -6 | -0.2% | 75 |
| 2024/11/07 | 2,621 | 2,626 | 2,599 | 2,615 | +25 | +1% | 153 |
| 2024/11/06 | 2,563 | 2,607 | 2,561 | 2,590 | +33 | +1.3% | 198 |
| 2024/11/05 | 2,525 | 2,557 | 2,525 | 2,557 | +16 | +0.6% | 134 |
| 2024/11/01 | 2,532 | 2,559 | 2,532 | 2,541 | -35 | -1.4% | 167 |
| 2024/10/31 | 2,588 | 2,588 | 2,565 | 2,576 | -15 | -0.6% | 756 |
| 2024/10/30 | 2,589 | 2,600 | 2,580 | 2,591 | +21 | +0.8% | 3,538 |
| 2024/10/29 | 2,565 | 2,576 | 2,558 | 2,570 | +8 | +0.3% | 261 |
| 2024/10/28 | 2,513 | 2,562 | 2,513 | 2,562 | +38 | +1.5% | 7,450 |
| 2024/10/25 | 2,535 | 2,535 | 2,511 | 2,524 | -18 | -0.7% | 104 |
| 2024/10/24 | 2,525 | 2,542 | 2,516 | 2,542 | -1 | ±0% | 264 |
| 2024/10/23 | 2,552 | 2,557 | 2,536 | 2,543 | -13 | -0.5% | 189 |
| 2024/10/22 | 2,572 | 2,572 | 2,539 | 2,556 | -17 | -0.7% | 1,898 |
| 2024/10/21 | 2,579 | 2,579 | 2,566 | 2,573 | -7 | -0.3% | 48 |
| 2024/10/18 | 2,598 | 2,598 | 2,577 | 2,580 | +1 | ±0% | 65 |
| 2024/10/17 | 2,600 | 2,600 | 2,579 | 2,579 | +4 | +0.2% | 146 |
| 2024/10/16 | 2,573 | 2,596 | 2,573 | 2,575 | -32 | -1.2% | 9,530 |
| 2024/10/15 | 2,624 | 2,624 | 2,607 | 2,607 | +12 | +0.5% | 29 |
| 2024/10/11 | 2,605 | 2,605 | 2,594 | 2,595 | -11 | -0.4% | 29 |
| 2024/10/10 | 2,622 | 2,622 | 2,600 | 2,606 | +14 | +0.5% | 63 |
| 2024/10/09 | 2,602 | 2,604 | 2,586 | 2,592 | +6 | +0.2% | 177 |
| 2024/10/08 | 2,600 | 2,600 | 2,579 | 2,586 | -39 | -1.5% | 533 |
| 2024/10/07 | 2,640 | 2,640 | 2,609 | 2,625 | +46 | +1.8% | 1,730 |
| 2024/10/04 | 2,568 | 2,582 | 2,568 | 2,579 | +10 | +0.4% | 244 |
| 2024/10/03 | 2,582 | 2,585 | 2,562 | 2,569 | +37 | +1.5% | 6,054 |
| 2024/10/02 | 2,551 | 2,556 | 2,532 | 2,532 | -35 | -1.4% | 169 |
| 2024/10/01 | 2,527 | 2,573 | 2,527 | 2,567 | +31 | +1.2% | 9,232 |
| 2024/09/30 | 2,558 | 2,561 | 2,529 | 2,536 | -72 | -2.8% | 509 |
| 2024/09/27 | 2,609 | 2,609 | 2,580 | 2,608 | +44 | +1.7% | 348 |
| 2024/09/26 | 2,542 | 2,568 | 2,542 | 2,564 | +32 | +1.3% | 176 |
| 2024/09/25 | 2,497 | 2,536 | 2,497 | 2,532 | -15 | -0.6% | 234 |
| 2024/09/24 | 2,544 | 2,557 | 2,543 | 2,547 | +15 | +0.6% | 82 |
| 2024/09/20 | 2,548 | 2,548 | 2,532 | 2,532 | +10 | +0.4% | 84 |
| 2024/09/19 | 2,505 | 2,530 | 2,505 | 2,522 | +46 | +1.9% | 158 |
| 2024/09/18 | 2,481 | 2,483 | 2,461 | 2,476 | -4 | -0.2% | 57 |
| 2024/09/17 | 2,501 | 2,501 | 2,451 | 2,480 | ±0 | ±0% | 540 |
| 2024/09/13 | 2,522 | 2,522 | 2,478 | 2,480 | -31 | -1.2% | 201 |
| 2024/09/12 | 2,500 | 2,517 | 2,494 | 2,511 | +54 | +2.2% | 409 |
| 2024/09/11 | 2,532 | 2,532 | 2,448 | 2,457 | -69 | -2.7% | 870 |
| 2024/09/10 | 2,528 | 2,528 | 2,508 | 2,526 | +24 | +1% | 297 |
1～
50
件表示中 / 2224件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
