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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,898 | 1,902 | 1,888 | 1,901 | +25 | +1.3% | 1,548 |
| 2021/12/20 | 1,886 | 1,892 | 1,871 | 1,876 | -27 | -1.4% | 1,091 |
| 2021/12/17 | 1,918 | 1,918 | 1,898 | 1,903 | -16 | -0.8% | 1,216 |
| 2021/12/16 | 1,895 | 1,919 | 1,895 | 1,919 | +24 | +1.3% | 1,206 |
| 2021/12/15 | 1,894 | 1,897 | 1,892 | 1,895 | +6 | +0.3% | 74 |
| 2021/12/14 | 1,891 | 1,895 | 1,889 | 1,889 | -5 | -0.3% | 110 |
| 2021/12/13 | 1,889 | 1,894 | 1,889 | 1,894 | +17 | +0.9% | 68 |
| 2021/12/10 | 1,897 | 1,897 | 1,876 | 1,877 | -19 | -1% | 12,196 |
| 2021/12/09 | 1,919 | 1,919 | 1,896 | 1,896 | +1 | +0.1% | 11 |
| 2021/12/08 | 1,913 | 1,913 | 1,892 | 1,895 | +23 | +1.2% | 455 |
| 2021/12/07 | 1,867 | 1,872 | 1,867 | 1,872 | +18 | +1% | 5 |
| 2021/12/06 | 1,857 | 1,862 | 1,850 | 1,854 | -3 | -0.2% | 61 |
| 2021/12/03 | 1,878 | 1,878 | 1,836 | 1,857 | +19 | +1% | 440 |
| 2021/12/02 | 1,868 | 1,868 | 1,834 | 1,838 | -4 | -0.2% | 196 |
| 2021/12/01 | 1,863 | 1,907 | 1,829 | 1,842 | -4 | -0.2% | 407 |
| 2021/11/30 | 1,890 | 1,890 | 1,846 | 1,846 | -14 | -0.8% | 195 |
| 2021/11/29 | 1,864 | 1,881 | 1,858 | 1,860 | -32 | -1.7% | 349 |
| 2021/11/26 | 1,915 | 1,915 | 1,883 | 1,892 | -30 | -1.6% | 5,709 |
| 2021/11/25 | 1,935 | 1,942 | 1,919 | 1,922 | +8 | +0.4% | 21 |
| 2021/11/24 | 1,936 | 1,937 | 1,914 | 1,914 | -24 | -1.2% | 111 |
| 2021/11/22 | 1,933 | 1,939 | 1,923 | 1,938 | +10 | +0.5% | 571 |
| 2021/11/19 | 1,927 | 1,930 | 1,927 | 1,928 | +1 | +0.1% | 4 |
| 2021/11/18 | 1,926 | 1,927 | 1,919 | 1,927 | -3 | -0.2% | 57 |
| 2021/11/17 | 1,943 | 1,943 | 1,923 | 1,930 | -15 | -0.8% | 99 |
| 2021/11/16 | 1,933 | 1,945 | 1,933 | 1,945 | +12 | +0.6% | 1,528 |
| 2021/11/15 | 1,932 | 1,941 | 1,932 | 1,933 | +1 | +0.1% | 98 |
| 2021/11/12 | 1,923 | 1,935 | 1,923 | 1,932 | +25 | +1.3% | 12 |
| 2021/11/11 | 1,904 | 1,910 | 1,902 | 1,907 | +1 | +0.1% | 46 |
| 2021/11/10 | 1,915 | 1,918 | 1,906 | 1,906 | -2 | -0.1% | 12 |
| 2021/11/09 | 1,928 | 1,931 | 1,908 | 1,908 | -19 | -1% | 314 |
| 2021/11/08 | 1,938 | 1,938 | 1,927 | 1,927 | -4 | -0.2% | 9 |
| 2021/11/05 | 1,936 | 1,936 | 1,930 | 1,931 | -8 | -0.4% | 44 |
| 2021/11/04 | 1,935 | 1,940 | 1,931 | 1,939 | +19 | +1% | 54 |
| 2021/11/02 | 1,934 | 1,934 | 1,920 | 1,920 | -16 | -0.8% | 207 |
| 2021/11/01 | 1,921 | 1,936 | 1,921 | 1,936 | +36 | +1.9% | 68 |
| 2021/10/29 | 1,902 | 1,904 | 1,882 | 1,900 | -3 | -0.2% | 150 |
| 2021/10/28 | 1,908 | 1,911 | 1,895 | 1,903 | -10 | -0.5% | 83 |
| 2021/10/27 | 1,930 | 1,930 | 1,910 | 1,913 | -6 | -0.3% | 12 |
| 2021/10/26 | 1,913 | 1,919 | 1,906 | 1,919 | +23 | +1.2% | 43 |
| 2021/10/25 | 1,896 | 1,902 | 1,896 | 1,896 | -7 | -0.4% | 415 |
| 2021/10/22 | 1,910 | 1,910 | 1,897 | 1,903 | -4 | -0.2% | 630 |
| 2021/10/21 | 1,938 | 1,938 | 1,907 | 1,907 | -23 | -1.2% | 355 |
| 2021/10/20 | 1,940 | 1,940 | 1,930 | 1,930 | +2 | +0.1% | 326 |
| 2021/10/19 | 1,929 | 1,932 | 1,927 | 1,928 | +11 | +0.6% | 542 |
| 2021/10/18 | 1,932 | 1,934 | 1,917 | 1,917 | -17 | -0.9% | 409 |
| 2021/10/15 | 1,895 | 1,934 | 1,895 | 1,934 | +31 | +1.6% | 81 |
| 2021/10/14 | 1,893 | 1,904 | 1,893 | 1,903 | +9 | +0.5% | 16 |
| 2021/10/13 | 1,900 | 1,902 | 1,894 | 1,894 | -5 | -0.3% | 215 |
| 2021/10/12 | 1,918 | 1,918 | 1,897 | 1,899 | -11 | -0.6% | 97 |
| 2021/10/11 | 1,890 | 1,913 | 1,890 | 1,910 | +17 | +0.9% | 42 |
901～
950
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
