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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,734 | 1,735 | 1,724 | 1,729 | -9 | -0.5% | 1,109 |
| 2020/07/15 | 1,730 | 1,738 | 1,730 | 1,738 | +22 | +1.3% | 20 |
| 2020/07/14 | 1,721 | 1,722 | 1,712 | 1,716 | -9 | -0.5% | 2,752 |
| 2020/07/13 | 1,720 | 1,725 | 1,710 | 1,725 | +25 | +1.5% | 2,098 |
| 2020/07/10 | 1,720 | 1,720 | 1,698 | 1,700 | -20 | -1.2% | 1,951 |
| 2020/07/09 | 1,702 | 1,728 | 1,702 | 1,720 | -3 | -0.2% | 10,422 |
| 2020/07/08 | 1,731 | 1,745 | 1,723 | 1,723 | -9 | -0.5% | 17 |
| 2020/07/07 | 1,735 | 1,737 | 1,728 | 1,732 | -9 | -0.5% | 169 |
| 2020/07/06 | 1,726 | 1,741 | 1,726 | 1,741 | +23 | +1.3% | 137 |
| 2020/07/03 | 1,722 | 1,722 | 1,708 | 1,718 | +3 | +0.2% | 27 |
| 2020/07/02 | 1,716 | 1,721 | 1,706 | 1,715 | +11 | +0.6% | 5,489 |
| 2020/07/01 | 1,725 | 1,726 | 1,701 | 1,704 | -21 | -1.2% | 61 |
| 2020/06/30 | 1,743 | 1,743 | 1,725 | 1,725 | -3 | -0.2% | 5,209 |
| 2020/06/29 | 1,736 | 1,736 | 1,725 | 1,728 | -23 | -1.3% | 570 |
| 2020/06/26 | 1,747 | 1,752 | 1,742 | 1,751 | +16 | +0.9% | 79 |
| 2020/06/25 | 1,737 | 1,741 | 1,735 | 1,735 | -13 | -0.7% | 23 |
| 2020/06/24 | 1,752 | 1,752 | 1,744 | 1,748 | -9 | -0.5% | 176 |
| 2020/06/23 | 1,751 | 1,757 | 1,736 | 1,757 | +10 | +0.6% | 21 |
| 2020/06/22 | 1,750 | 1,751 | 1,744 | 1,747 | ±0 | ±0% | 1,563 |
| 2020/06/19 | 1,751 | 1,753 | 1,746 | 1,747 | -3 | -0.2% | 31 |
| 2020/06/18 | 1,749 | 1,750 | 1,736 | 1,750 | -6 | -0.3% | 461 |
| 2020/06/17 | 1,755 | 1,756 | 1,752 | 1,756 | -1 | -0.1% | 53 |
| 2020/06/16 | 1,737 | 1,764 | 1,737 | 1,757 | +39 | +2.3% | 419 |
| 2020/06/15 | 1,750 | 1,753 | 1,718 | 1,718 | -29 | -1.7% | 61 |
| 2020/06/12 | 1,734 | 1,747 | 1,721 | 1,747 | -13 | -0.7% | 636 |
| 2020/06/11 | 1,776 | 1,776 | 1,760 | 1,760 | -25 | -1.4% | 201 |
| 2020/06/10 | 1,779 | 1,788 | 1,779 | 1,785 | +2 | +0.1% | 497 |
| 2020/06/09 | 1,779 | 1,785 | 1,777 | 1,783 | +4 | +0.2% | 249 |
| 2020/06/08 | 1,786 | 1,786 | 1,766 | 1,779 | +8 | +0.5% | 630 |
| 2020/06/05 | 1,770 | 1,771 | 1,764 | 1,771 | -3 | -0.2% | 82 |
| 2020/06/04 | 1,780 | 1,781 | 1,774 | 1,774 | +7 | +0.4% | 53 |
| 2020/06/03 | 1,781 | 1,781 | 1,761 | 1,767 | +4 | +0.2% | 282 |
| 2020/06/02 | 1,752 | 1,769 | 1,752 | 1,763 | +9 | +0.5% | 32 |
| 2020/06/01 | 1,747 | 1,754 | 1,746 | 1,754 | +7 | +0.4% | 2,493 |
| 2020/05/29 | 1,747 | 1,756 | 1,747 | 1,747 | +22 | +1.3% | 16 |
| 2020/05/28 | 1,748 | 1,760 | 1,725 | 1,725 | -8 | -0.5% | 226 |
| 2020/05/27 | 1,730 | 1,734 | 1,722 | 1,733 | +11 | +0.6% | 293 |
| 2020/05/26 | 1,705 | 1,722 | 1,691 | 1,722 | +32 | +1.9% | 2,699 |
| 2020/05/25 | 1,689 | 1,691 | 1,683 | 1,690 | +20 | +1.2% | 51 |
| 2020/05/22 | 1,682 | 1,682 | 1,666 | 1,670 | -12 | -0.7% | 211 |
| 2020/05/21 | 1,688 | 1,688 | 1,677 | 1,682 | -6 | -0.4% | 286 |
| 2020/05/20 | 1,676 | 1,689 | 1,674 | 1,688 | +8 | +0.5% | 8,017 |
| 2020/05/19 | 1,681 | 1,682 | 1,674 | 1,680 | +24 | +1.4% | 746 |
| 2020/05/18 | 1,644 | 1,656 | 1,644 | 1,656 | +6 | +0.4% | 107 |
| 2020/05/15 | 1,650 | 1,650 | 1,642 | 1,650 | -1 | -0.1% | 40 |
| 2020/05/14 | 1,667 | 1,672 | 1,648 | 1,651 | -26 | -1.6% | 250 |
| 2020/05/13 | 1,659 | 1,677 | 1,659 | 1,677 | +6 | +0.4% | 1,160 |
| 2020/05/12 | 1,671 | 1,671 | 1,671 | 1,671 | -7 | -0.4% | 2 |
| 2020/05/11 | 1,650 | 1,678 | 1,650 | 1,678 | +38 | +2.3% | 295 |
| 2020/05/08 | 1,629 | 1,642 | 1,626 | 1,640 | +26 | +1.6% | 53 |
1251～
1300
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
