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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,798 | 1,819 | 1,798 | 1,817 | +46 | +2.6% | 72 |
| 2021/05/13 | 1,776 | 1,794 | 1,771 | 1,771 | -35 | -1.9% | 7,813 |
| 2021/05/12 | 1,832 | 1,832 | 1,795 | 1,806 | -27 | -1.5% | 726 |
| 2021/05/11 | 1,854 | 1,857 | 1,830 | 1,833 | -29 | -1.6% | 104 |
| 2021/05/10 | 1,854 | 1,866 | 1,851 | 1,862 | +13 | +0.7% | 129 |
| 2021/05/07 | 1,855 | 1,856 | 1,849 | 1,849 | ±0 | ±0% | 130 |
| 2021/05/06 | 1,830 | 1,861 | 1,830 | 1,849 | +25 | +1.4% | 1,547 |
| 2021/04/30 | 1,818 | 1,839 | 1,818 | 1,824 | -7 | -0.4% | 2,526 |
| 2021/04/28 | 1,832 | 1,837 | 1,831 | 1,831 | -3 | -0.2% | 12 |
| 2021/04/27 | 1,849 | 1,849 | 1,834 | 1,834 | -11 | -0.6% | 21 |
| 2021/04/26 | 1,848 | 1,850 | 1,837 | 1,845 | ±0 | ±0% | 290 |
| 2021/04/23 | 1,837 | 1,845 | 1,837 | 1,845 | +7 | +0.4% | 49 |
| 2021/04/22 | 1,827 | 1,844 | 1,827 | 1,838 | +22 | +1.2% | 2,206 |
| 2021/04/21 | 1,825 | 1,825 | 1,811 | 1,816 | -28 | -1.5% | 180 |
| 2021/04/20 | 1,861 | 1,861 | 1,844 | 1,844 | -27 | -1.4% | 340 |
| 2021/04/19 | 1,873 | 1,877 | 1,868 | 1,871 | -6 | -0.3% | 99 |
| 2021/04/16 | 1,875 | 1,880 | 1,871 | 1,877 | +7 | +0.4% | 111 |
| 2021/04/15 | 1,868 | 1,882 | 1,867 | 1,870 | -3 | -0.2% | 2,377 |
| 2021/04/14 | 1,875 | 1,875 | 1,868 | 1,873 | -2 | -0.1% | 713 |
| 2021/04/13 | 1,885 | 1,887 | 1,875 | 1,875 | -10 | -0.5% | 1,480 |
| 2021/04/12 | 1,882 | 1,889 | 1,882 | 1,885 | +6 | +0.3% | 32 |
| 2021/04/09 | 1,872 | 1,897 | 1,872 | 1,879 | +7 | +0.4% | 301 |
| 2021/04/08 | 1,885 | 1,889 | 1,872 | 1,872 | -12 | -0.6% | 5,842 |
| 2021/04/07 | 1,892 | 1,897 | 1,884 | 1,884 | +6 | +0.3% | 6,834 |
| 2021/04/06 | 1,912 | 1,912 | 1,878 | 1,878 | -29 | -1.5% | 208 |
| 2021/04/05 | 1,910 | 1,917 | 1,901 | 1,907 | +9 | +0.5% | 252 |
| 2021/04/02 | 1,905 | 1,905 | 1,898 | 1,898 | +4 | +0.2% | 9 |
| 2021/04/01 | 1,910 | 1,912 | 1,890 | 1,894 | -10 | -0.5% | 2,110 |
| 2021/03/31 | 1,931 | 1,931 | 1,903 | 1,904 | -19 | -1% | 6,638 |
| 2021/03/30 | 1,935 | 1,935 | 1,918 | 1,923 | -3 | -0.2% | 698 |
| 2021/03/29 | 1,937 | 1,940 | 1,926 | 1,926 | +5 | +0.3% | 777 |
| 2021/03/26 | 1,924 | 1,924 | 1,902 | 1,921 | +34 | +1.8% | 1,496 |
| 2021/03/25 | 1,874 | 1,892 | 1,874 | 1,887 | +19 | +1% | 21 |
| 2021/03/24 | 1,905 | 1,905 | 1,862 | 1,868 | -37 | -1.9% | 116 |
| 2021/03/23 | 1,920 | 1,921 | 1,903 | 1,905 | -8 | -0.4% | 79 |
| 2021/03/22 | 1,912 | 1,915 | 1,901 | 1,913 | -9 | -0.5% | 259 |
| 2021/03/19 | 1,896 | 1,925 | 1,896 | 1,922 | +5 | +0.3% | 448 |
| 2021/03/18 | 1,910 | 1,927 | 1,910 | 1,917 | +12 | +0.6% | 5,938 |
| 2021/03/17 | 1,893 | 1,905 | 1,893 | 1,905 | +5 | +0.3% | 1,097 |
| 2021/03/16 | 1,891 | 1,900 | 1,887 | 1,900 | +12 | +0.6% | 24 |
| 2021/03/15 | 1,851 | 1,888 | 1,851 | 1,888 | +21 | +1.1% | 67 |
| 2021/03/12 | 1,857 | 1,867 | 1,852 | 1,867 | +10 | +0.5% | 289 |
| 2021/03/11 | 1,897 | 1,897 | 1,849 | 1,857 | ±0 | ±0% | 2,301 |
| 2021/03/10 | 1,851 | 1,860 | 1,851 | 1,857 | +7 | +0.4% | 156 |
| 2021/03/09 | 1,834 | 1,850 | 1,831 | 1,850 | +21 | +1.1% | 75 |
| 2021/03/08 | 1,844 | 1,847 | 1,823 | 1,829 | +3 | +0.2% | 726 |
| 2021/03/05 | 1,805 | 1,827 | 1,801 | 1,826 | +16 | +0.9% | 844 |
| 2021/03/04 | 1,831 | 1,831 | 1,796 | 1,810 | -21 | -1.1% | 1,218 |
| 2021/03/03 | 1,825 | 1,831 | 1,819 | 1,831 | +6 | +0.3% | 139 |
| 2021/03/02 | 1,839 | 1,839 | 1,814 | 1,825 | -9 | -0.5% | 317 |
1051～
1100
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
