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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,833 | 1,837 | 1,822 | 1,834 | +27 | +1.5% | 804 |
| 2021/02/26 | 1,840 | 1,840 | 1,803 | 1,807 | -51 | -2.7% | 571 |
| 2021/02/25 | 1,975 | 1,975 | 1,854 | 1,858 | +19 | +1% | 1,630 |
| 2021/02/24 | 1,855 | 1,861 | 1,839 | 1,839 | -31 | -1.7% | 498 |
| 2021/02/22 | 1,885 | 1,885 | 1,870 | 1,870 | -2 | -0.1% | 41 |
| 2021/02/19 | 1,881 | 1,883 | 1,871 | 1,872 | -23 | -1.2% | 268 |
| 2021/02/18 | 1,896 | 1,899 | 1,890 | 1,895 | -1 | -0.1% | 122 |
| 2021/02/17 | 1,900 | 1,900 | 1,894 | 1,896 | -13 | -0.7% | 115 |
| 2021/02/16 | 1,898 | 1,915 | 1,898 | 1,909 | +11 | +0.6% | 619 |
| 2021/02/15 | 1,888 | 1,902 | 1,888 | 1,898 | +10 | +0.5% | 186 |
| 2021/02/12 | 1,867 | 1,888 | 1,867 | 1,888 | +7 | +0.4% | 422 |
| 2021/02/10 | 1,875 | 1,888 | 1,875 | 1,881 | +1 | +0.1% | 578 |
| 2021/02/09 | 1,880 | 1,881 | 1,872 | 1,880 | +2 | +0.1% | 85 |
| 2021/02/08 | 1,850 | 1,880 | 1,848 | 1,878 | +16 | +0.9% | 3,852 |
| 2021/02/05 | 1,857 | 1,864 | 1,853 | 1,862 | +19 | +1% | 287 |
| 2021/02/04 | 1,853 | 1,858 | 1,843 | 1,843 | -19 | -1% | 3,991 |
| 2021/02/03 | 1,844 | 1,862 | 1,844 | 1,862 | +23 | +1.3% | 139 |
| 2021/02/02 | 1,837 | 1,839 | 1,826 | 1,839 | +6 | +0.3% | 360 |
| 2021/02/01 | 1,837 | 1,842 | 1,818 | 1,833 | +9 | +0.5% | 1,186 |
| 2021/01/29 | 1,847 | 1,855 | 1,820 | 1,824 | -18 | -1% | 3,192 |
| 2021/01/28 | 1,826 | 1,848 | 1,826 | 1,842 | -24 | -1.3% | 651 |
| 2021/01/27 | 1,861 | 1,866 | 1,857 | 1,866 | +10 | +0.5% | 197 |
| 2021/01/26 | 1,859 | 1,859 | 1,855 | 1,856 | -8 | -0.4% | 85 |
| 2021/01/25 | 1,858 | 1,864 | 1,855 | 1,864 | +9 | +0.5% | 233 |
| 2021/01/22 | 1,841 | 1,856 | 1,841 | 1,855 | +2 | +0.1% | 333 |
| 2021/01/21 | 1,857 | 1,865 | 1,851 | 1,853 | +6 | +0.3% | 1,126 |
| 2021/01/20 | 1,860 | 1,860 | 1,840 | 1,847 | -18 | -1% | 455 |
| 2021/01/19 | 1,858 | 1,865 | 1,858 | 1,865 | +4 | +0.2% | 419 |
| 2021/01/18 | 1,855 | 1,861 | 1,855 | 1,861 | -7 | -0.4% | 397 |
| 2021/01/15 | 1,885 | 1,885 | 1,867 | 1,868 | -15 | -0.8% | 194 |
| 2021/01/14 | 1,857 | 1,887 | 1,857 | 1,883 | +21 | +1.1% | 1,873 |
| 2021/01/13 | 1,854 | 1,863 | 1,854 | 1,862 | -6 | -0.3% | 189 |
| 2021/01/12 | 1,867 | 1,868 | 1,860 | 1,868 | +4 | +0.2% | 1,822 |
| 2021/01/08 | 1,829 | 1,864 | 1,829 | 1,864 | +35 | +1.9% | 378 |
| 2021/01/07 | 1,834 | 1,841 | 1,829 | 1,829 | +16 | +0.9% | 516 |
| 2021/01/06 | 1,808 | 1,821 | 1,808 | 1,813 | +4 | +0.2% | 1,080 |
| 2021/01/05 | 1,808 | 1,813 | 1,803 | 1,809 | -9 | -0.5% | 299 |
| 2021/01/04 | 1,833 | 1,833 | 1,800 | 1,818 | -8 | -0.4% | 151 |
| 2020/12/30 | 1,828 | 1,833 | 1,824 | 1,826 | -14 | -0.8% | 721 |
| 2020/12/29 | 1,810 | 1,840 | 1,810 | 1,840 | +30 | +1.7% | 599 |
| 2020/12/28 | 1,798 | 1,810 | 1,798 | 1,810 | +11 | +0.6% | 768 |
| 2020/12/25 | 1,794 | 1,799 | 1,793 | 1,799 | +4 | +0.2% | 59 |
| 2020/12/24 | 1,789 | 1,798 | 1,787 | 1,795 | +7 | +0.4% | 2,284 |
| 2020/12/23 | 1,761 | 1,788 | 1,761 | 1,788 | +15 | +0.8% | 487 |
| 2020/12/22 | 1,780 | 1,785 | 1,770 | 1,773 | -28 | -1.6% | 252 |
| 2020/12/21 | 1,806 | 1,811 | 1,790 | 1,801 | -3 | -0.2% | 1,153 |
| 2020/12/18 | 1,805 | 1,805 | 1,804 | 1,804 | -3 | -0.2% | 192 |
| 2020/12/17 | 1,801 | 1,809 | 1,797 | 1,807 | +12 | +0.7% | 2,103 |
| 2020/12/16 | 1,807 | 1,807 | 1,795 | 1,795 | -3 | -0.2% | 120 |
| 2020/12/15 | 1,806 | 1,806 | 1,796 | 1,798 | -10 | -0.6% | 123 |
1101～
1150
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
