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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,732 | 1,738 | 1,717 | 1,717 | -30 | -1.7% | 226 |
| 2022/03/07 | 1,752 | 1,760 | 1,738 | 1,747 | -31 | -1.7% | 231 |
| 2022/03/04 | 1,778 | 1,794 | 1,751 | 1,778 | -25 | -1.4% | 17,966 |
| 2022/03/03 | 1,794 | 1,805 | 1,794 | 1,803 | +21 | +1.2% | 25,449 |
| 2022/03/02 | 1,787 | 1,788 | 1,781 | 1,782 | -26 | -1.4% | 132 |
| 2022/03/01 | 1,808 | 1,818 | 1,808 | 1,808 | +19 | +1.1% | 18,845 |
| 2022/02/28 | 1,798 | 1,798 | 1,783 | 1,789 | +3 | +0.2% | 8,210 |
| 2022/02/25 | 1,790 | 1,790 | 1,777 | 1,786 | +11 | +0.6% | 1,306 |
| 2022/02/24 | 1,780 | 1,799 | 1,765 | 1,775 | -23 | -1.3% | 1,373 |
| 2022/02/22 | 1,796 | 1,799 | 1,786 | 1,798 | -21 | -1.2% | 769 |
| 2022/02/21 | 1,806 | 1,825 | 1,802 | 1,819 | -10 | -0.5% | 301 |
| 2022/02/18 | 1,830 | 1,830 | 1,812 | 1,829 | -2 | -0.1% | 252 |
| 2022/02/17 | 1,857 | 1,857 | 1,830 | 1,831 | -15 | -0.8% | 2,209 |
| 2022/02/16 | 1,842 | 1,846 | 1,838 | 1,846 | +22 | +1.2% | 250 |
| 2022/02/15 | 1,837 | 1,837 | 1,815 | 1,824 | -6 | -0.3% | 271 |
| 2022/02/14 | 1,851 | 1,857 | 1,818 | 1,830 | -27 | -1.5% | 824 |
| 2022/02/10 | 1,857 | 1,858 | 1,853 | 1,857 | +4 | +0.2% | 420 |
| 2022/02/09 | 1,843 | 1,853 | 1,843 | 1,853 | +15 | +0.8% | 136 |
| 2022/02/08 | 1,838 | 1,838 | 1,838 | 1,838 | -10 | -0.5% | 22 |
| 2022/02/07 | 1,850 | 1,850 | 1,833 | 1,848 | +1 | +0.1% | 116 |
| 2022/02/04 | 1,842 | 1,847 | 1,828 | 1,847 | +14 | +0.8% | 239 |
| 2022/02/03 | 1,835 | 1,842 | 1,833 | 1,833 | -9 | -0.5% | 56 |
| 2022/02/02 | 1,829 | 1,842 | 1,829 | 1,842 | +22 | +1.2% | 49 |
| 2022/02/01 | 1,820 | 1,830 | 1,819 | 1,820 | +7 | +0.4% | 48 |
| 2022/01/31 | 1,810 | 1,817 | 1,794 | 1,813 | +14 | +0.8% | 1,040 |
| 2022/01/28 | 1,800 | 1,803 | 1,789 | 1,799 | +20 | +1.1% | 538 |
| 2022/01/27 | 1,826 | 1,826 | 1,771 | 1,779 | -38 | -2.1% | 315 |
| 2022/01/26 | 1,840 | 1,840 | 1,815 | 1,817 | -6 | -0.3% | 53 |
| 2022/01/25 | 1,838 | 1,838 | 1,812 | 1,823 | -15 | -0.8% | 804 |
| 2022/01/24 | 1,820 | 1,840 | 1,820 | 1,838 | -4 | -0.2% | 71 |
| 2022/01/21 | 1,817 | 1,842 | 1,814 | 1,842 | +3 | +0.2% | 132 |
| 2022/01/20 | 1,820 | 1,839 | 1,817 | 1,839 | +24 | +1.3% | 528 |
| 2022/01/19 | 1,840 | 1,844 | 1,814 | 1,815 | -42 | -2.3% | 383 |
| 2022/01/18 | 1,876 | 1,876 | 1,853 | 1,857 | -9 | -0.5% | 435 |
| 2022/01/17 | 1,867 | 1,870 | 1,866 | 1,866 | +8 | +0.4% | 47 |
| 2022/01/14 | 1,882 | 1,882 | 1,848 | 1,858 | -24 | -1.3% | 2,068 |
| 2022/01/13 | 1,900 | 1,900 | 1,882 | 1,882 | -16 | -0.8% | 84 |
| 2022/01/12 | 1,888 | 1,898 | 1,888 | 1,898 | +16 | +0.9% | 47 |
| 2022/01/11 | 1,889 | 1,889 | 1,867 | 1,882 | -9 | -0.5% | 1,530 |
| 2022/01/07 | 1,894 | 1,903 | 1,877 | 1,891 | -6 | -0.3% | 1,470 |
| 2022/01/06 | 1,919 | 1,919 | 1,893 | 1,897 | -33 | -1.7% | 1,154 |
| 2022/01/05 | 1,927 | 1,930 | 1,923 | 1,930 | +7 | +0.4% | 1,483 |
| 2022/01/04 | 1,912 | 1,923 | 1,904 | 1,923 | +23 | +1.2% | 940 |
| 2021/12/30 | 1,900 | 1,904 | 1,892 | 1,900 | -7 | -0.4% | 77 |
| 2021/12/29 | 1,909 | 1,914 | 1,898 | 1,907 | -7 | -0.4% | 842 |
| 2021/12/28 | 1,900 | 1,914 | 1,897 | 1,914 | +23 | +1.2% | 82,668 |
| 2021/12/27 | 1,896 | 1,896 | 1,887 | 1,891 | -5 | -0.3% | 35 |
| 2021/12/24 | 1,905 | 1,905 | 1,896 | 1,896 | -10 | -0.5% | 41 |
| 2021/12/23 | 1,900 | 1,906 | 1,897 | 1,906 | +9 | +0.5% | 1,735 |
| 2021/12/22 | 1,895 | 1,897 | 1,892 | 1,897 | -4 | -0.2% | 1,126 |
851～
900
件表示中 / 2408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
