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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,803 | 1,820 | 1,803 | 1,808 | +5 | +0.3% | 59 |
| 2020/12/11 | 1,791 | 1,803 | 1,791 | 1,803 | +12 | +0.7% | 365 |
| 2020/12/10 | 1,793 | 1,794 | 1,791 | 1,791 | -2 | -0.1% | 266 |
| 2020/12/09 | 1,782 | 1,793 | 1,782 | 1,793 | +4 | +0.2% | 45 |
| 2020/12/08 | 1,782 | 1,789 | 1,782 | 1,789 | +7 | +0.4% | 22 |
| 2020/12/07 | 1,802 | 1,807 | 1,782 | 1,782 | -16 | -0.9% | 269 |
| 2020/12/04 | 1,798 | 1,801 | 1,798 | 1,798 | -1 | -0.1% | 14 |
| 2020/12/03 | 1,802 | 1,822 | 1,789 | 1,799 | +2 | +0.1% | 3,133 |
| 2020/12/02 | 1,807 | 1,807 | 1,797 | 1,797 | -5 | -0.3% | 17 |
| 2020/12/01 | 1,811 | 1,811 | 1,798 | 1,802 | -1 | -0.1% | 717 |
| 2020/11/30 | 1,835 | 1,835 | 1,802 | 1,803 | -29 | -1.6% | 194 |
| 2020/11/27 | 1,832 | 1,838 | 1,830 | 1,832 | +2 | +0.1% | 670 |
| 2020/11/26 | 1,821 | 1,832 | 1,821 | 1,830 | -1 | -0.1% | 992 |
| 2020/11/25 | 1,845 | 1,845 | 1,831 | 1,831 | -5 | -0.3% | 234 |
| 2020/11/24 | 1,828 | 1,837 | 1,828 | 1,836 | +35 | +1.9% | 253 |
| 2020/11/20 | 1,805 | 1,805 | 1,797 | 1,801 | -9 | -0.5% | 238 |
| 2020/11/19 | 1,791 | 1,810 | 1,787 | 1,810 | +16 | +0.9% | 897 |
| 2020/11/18 | 1,800 | 1,800 | 1,794 | 1,794 | -10 | -0.6% | 31 |
| 2020/11/17 | 1,828 | 1,828 | 1,792 | 1,804 | +6 | +0.3% | 447 |
| 2020/11/16 | 1,787 | 1,803 | 1,787 | 1,798 | +27 | +1.5% | 1,008 |
| 2020/11/13 | 1,793 | 1,793 | 1,768 | 1,771 | -25 | -1.4% | 26 |
| 2020/11/12 | 1,797 | 1,806 | 1,791 | 1,796 | -4 | -0.2% | 813 |
| 2020/11/11 | 1,793 | 1,801 | 1,790 | 1,800 | +24 | +1.4% | 6,349 |
| 2020/11/10 | 1,770 | 1,785 | 1,766 | 1,776 | +24 | +1.4% | 13,671 |
| 2020/11/09 | 1,745 | 1,755 | 1,741 | 1,752 | +20 | +1.2% | 4,118 |
| 2020/11/06 | 1,726 | 1,736 | 1,726 | 1,732 | +2 | +0.1% | 50 |
| 2020/11/05 | 1,707 | 1,731 | 1,707 | 1,730 | +26 | +1.5% | 11,262 |
| 2020/11/04 | 1,712 | 1,714 | 1,697 | 1,704 | +15 | +0.9% | 271 |
| 2020/11/02 | 1,672 | 1,694 | 1,665 | 1,689 | +30 | +1.8% | 398 |
| 2020/10/30 | 1,672 | 1,674 | 1,656 | 1,659 | -29 | -1.7% | 425 |
| 2020/10/29 | 1,677 | 1,688 | 1,674 | 1,688 | -7 | -0.4% | 29 |
| 2020/10/28 | 1,684 | 1,695 | 1,682 | 1,695 | +1 | +0.1% | 12 |
| 2020/10/27 | 1,688 | 1,694 | 1,674 | 1,694 | +3 | +0.2% | 138 |
| 2020/10/26 | 1,694 | 1,694 | 1,687 | 1,691 | -3 | -0.2% | 47 |
| 2020/10/23 | 1,693 | 1,694 | 1,686 | 1,694 | +6 | +0.4% | 22 |
| 2020/10/22 | 1,701 | 1,711 | 1,686 | 1,688 | -17 | -1% | 2,154 |
| 2020/10/21 | 1,705 | 1,716 | 1,705 | 1,705 | +1 | +0.1% | 31 |
| 2020/10/20 | 1,717 | 1,717 | 1,701 | 1,704 | -13 | -0.8% | 425 |
| 2020/10/19 | 1,710 | 1,725 | 1,710 | 1,717 | +10 | +0.6% | 115 |
| 2020/10/16 | 1,716 | 1,716 | 1,703 | 1,707 | -8 | -0.5% | 81 |
| 2020/10/15 | 1,724 | 1,728 | 1,715 | 1,715 | -13 | -0.8% | 2,019 |
| 2020/10/14 | 1,727 | 1,729 | 1,726 | 1,728 | +1 | +0.1% | 72 |
| 2020/10/13 | 1,731 | 1,731 | 1,722 | 1,727 | +1 | +0.1% | 34 |
| 2020/10/12 | 1,722 | 1,726 | 1,718 | 1,726 | -3 | -0.2% | 2,393 |
| 2020/10/09 | 1,737 | 1,737 | 1,726 | 1,729 | -4 | -0.2% | 13 |
| 2020/10/08 | 1,733 | 1,739 | 1,732 | 1,733 | +6 | +0.3% | 628 |
| 2020/10/07 | 1,726 | 1,729 | 1,718 | 1,727 | -3 | -0.2% | 83 |
| 2020/10/06 | 1,730 | 1,733 | 1,729 | 1,730 | ±0 | ±0% | 556 |
| 2020/10/05 | 1,721 | 1,731 | 1,721 | 1,730 | +28 | +1.6% | 42 |
| 2020/10/02 | 1,731 | 1,731 | 1,699 | 1,702 | - | - | 276 |
1151～
1200
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
