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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,874 | 1,874 | 1,866 | 1,869 | +6 | +0.3% | 15 |
| 2021/07/26 | 1,868 | 1,871 | 1,861 | 1,863 | +15 | +0.8% | 50 |
| 2021/07/21 | 1,850 | 1,860 | 1,841 | 1,848 | +10 | +0.5% | 544 |
| 2021/07/20 | 1,831 | 1,841 | 1,828 | 1,838 | -9 | -0.5% | 202 |
| 2021/07/19 | 1,844 | 1,847 | 1,838 | 1,847 | -16 | -0.9% | 94 |
| 2021/07/16 | 1,861 | 1,868 | 1,856 | 1,863 | -7 | -0.4% | 1,139 |
| 2021/07/15 | 1,890 | 1,900 | 1,868 | 1,870 | -22 | -1.2% | 537 |
| 2021/07/14 | 1,885 | 1,895 | 1,885 | 1,892 | +6 | +0.3% | 46 |
| 2021/07/13 | 1,884 | 1,893 | 1,884 | 1,886 | +8 | +0.4% | 247 |
| 2021/07/12 | 1,872 | 1,879 | 1,868 | 1,878 | +31 | +1.7% | 74 |
| 2021/07/09 | 1,860 | 1,860 | 1,821 | 1,847 | -12 | -0.6% | 157 |
| 2021/07/08 | 1,869 | 1,869 | 1,858 | 1,859 | -8 | -0.4% | 49 |
| 2021/07/07 | 1,867 | 1,871 | 1,862 | 1,867 | -13 | -0.7% | 138 |
| 2021/07/06 | 1,880 | 1,880 | 1,870 | 1,880 | +4 | +0.2% | 5 |
| 2021/07/05 | 1,875 | 1,876 | 1,869 | 1,876 | -2 | -0.1% | 5,424 |
| 2021/07/02 | 1,869 | 1,881 | 1,869 | 1,878 | +17 | +0.9% | 155 |
| 2021/07/01 | 1,875 | 1,875 | 1,861 | 1,861 | -14 | -0.7% | 155 |
| 2021/06/30 | 1,877 | 1,877 | 1,872 | 1,875 | +4 | +0.2% | 167 |
| 2021/06/29 | 1,878 | 1,878 | 1,869 | 1,871 | -10 | -0.5% | 48 |
| 2021/06/28 | 1,880 | 1,881 | 1,876 | 1,881 | +6 | +0.3% | 128 |
| 2021/06/25 | 1,883 | 1,883 | 1,873 | 1,875 | +8 | +0.4% | 11,917 |
| 2021/06/24 | 1,860 | 1,870 | 1,860 | 1,867 | -13 | -0.7% | 124 |
| 2021/06/23 | 1,876 | 1,881 | 1,876 | 1,880 | +4 | +0.2% | 7,208 |
| 2021/06/22 | 1,855 | 1,876 | 1,855 | 1,876 | +55 | +3% | 287 |
| 2021/06/21 | 1,845 | 1,845 | 1,815 | 1,821 | -46 | -2.5% | 587 |
| 2021/06/18 | 1,880 | 1,880 | 1,861 | 1,867 | -3 | -0.2% | 7,986 |
| 2021/06/17 | 1,882 | 1,882 | 1,868 | 1,870 | -15 | -0.8% | 639 |
| 2021/06/16 | 1,885 | 1,890 | 1,885 | 1,885 | -1 | -0.1% | 179 |
| 2021/06/15 | 1,866 | 1,886 | 1,866 | 1,886 | +18 | +1% | 71 |
| 2021/06/14 | 1,869 | 1,869 | 1,864 | 1,868 | +3 | +0.2% | 125 |
| 2021/06/11 | 1,821 | 1,865 | 1,821 | 1,865 | +8 | +0.4% | 683 |
| 2021/06/10 | 1,852 | 1,862 | 1,852 | 1,857 | -2 | -0.1% | 37 |
| 2021/06/09 | 1,858 | 1,862 | 1,858 | 1,859 | -4 | -0.2% | 67 |
| 2021/06/08 | 1,856 | 1,865 | 1,856 | 1,863 | +12 | +0.6% | 12,258 |
| 2021/06/07 | 1,851 | 1,851 | 1,847 | 1,851 | +5 | +0.3% | 6,080 |
| 2021/06/04 | 1,842 | 1,846 | 1,837 | 1,846 | +3 | +0.2% | 8,055 |
| 2021/06/03 | 1,833 | 1,853 | 1,833 | 1,843 | +12 | +0.7% | 29 |
| 2021/06/02 | 1,833 | 1,833 | 1,810 | 1,831 | +8 | +0.4% | 63 |
| 2021/06/01 | 1,856 | 1,856 | 1,822 | 1,823 | -12 | -0.7% | 5,486 |
| 2021/05/31 | 1,854 | 1,856 | 1,834 | 1,835 | -16 | -0.9% | 134 |
| 2021/05/28 | 1,844 | 1,852 | 1,844 | 1,851 | +21 | +1.1% | 396 |
| 2021/05/27 | 1,828 | 1,830 | 1,826 | 1,830 | +1 | +0.1% | 5 |
| 2021/05/26 | 1,820 | 1,829 | 1,820 | 1,829 | -2 | -0.1% | 102 |
| 2021/05/25 | 1,833 | 1,833 | 1,828 | 1,831 | +6 | +0.3% | 24 |
| 2021/05/24 | 1,821 | 1,831 | 1,821 | 1,825 | +7 | +0.4% | 15 |
| 2021/05/21 | 1,815 | 1,823 | 1,815 | 1,818 | +7 | +0.4% | 316 |
| 2021/05/20 | 1,817 | 1,823 | 1,811 | 1,811 | -6 | -0.3% | 644 |
| 2021/05/19 | 1,867 | 1,867 | 1,804 | 1,817 | -10 | -0.5% | 2,075 |
| 2021/05/18 | 1,813 | 1,829 | 1,813 | 1,827 | +18 | +1% | 221 |
| 2021/05/17 | 1,836 | 1,836 | 1,802 | 1,809 | -8 | -0.4% | 757 |
1001～
1050
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
