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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,616 | 1,616 | 1,604 | 1,614 | -16 | -1% | 480 |
| 2020/05/01 | 1,647 | 1,647 | 1,621 | 1,630 | -18 | -1.1% | 561 |
| 2020/04/30 | 1,695 | 1,695 | 1,648 | 1,648 | -15 | -0.9% | 411 |
| 2020/04/28 | 1,663 | 1,663 | 1,648 | 1,663 | +2 | +0.1% | 599 |
| 2020/04/27 | 1,659 | 1,661 | 1,644 | 1,661 | +13 | +0.8% | 83 |
| 2020/04/24 | 1,649 | 1,649 | 1,635 | 1,648 | -1 | -0.1% | 210 |
| 2020/04/23 | 1,649 | 1,649 | 1,641 | 1,649 | +6 | +0.4% | 4 |
| 2020/04/22 | 1,637 | 1,643 | 1,626 | 1,643 | -2 | -0.1% | 51,355 |
| 2020/04/21 | 1,657 | 1,657 | 1,636 | 1,645 | -5 | -0.3% | 30,757 |
| 2020/04/20 | 1,651 | 1,655 | 1,650 | 1,650 | -15 | -0.9% | 674 |
| 2020/04/17 | 1,665 | 1,677 | 1,654 | 1,665 | +8 | +0.5% | 488 |
| 2020/04/16 | 1,658 | 1,658 | 1,644 | 1,657 | -10 | -0.6% | 19,048 |
| 2020/04/15 | 1,653 | 1,667 | 1,650 | 1,667 | +14 | +0.8% | 2,238 |
| 2020/04/14 | 1,634 | 1,653 | 1,632 | 1,653 | +29 | +1.8% | 1,416 |
| 2020/04/13 | 1,640 | 1,640 | 1,624 | 1,624 | -20 | -1.2% | 204 |
| 2020/04/10 | 1,650 | 1,650 | 1,638 | 1,644 | +9 | +0.6% | 14 |
| 2020/04/09 | 1,661 | 1,661 | 1,621 | 1,635 | -26 | -1.6% | 38 |
| 2020/04/08 | 1,625 | 1,663 | 1,622 | 1,661 | +42 | +2.6% | 3,271 |
| 2020/04/07 | 1,626 | 1,647 | 1,604 | 1,619 | +5 | +0.3% | 11,441 |
| 2020/04/06 | 1,565 | 1,614 | 1,565 | 1,614 | +49 | +3.1% | 842 |
| 2020/04/03 | 1,566 | 1,575 | 1,548 | 1,565 | +16 | +1% | 602 |
| 2020/04/02 | 1,561 | 1,576 | 1,549 | 1,549 | -12 | -0.8% | 5,403 |
| 2020/04/01 | 1,619 | 1,619 | 1,561 | 1,561 | -58 | -3.6% | 2,100 |
| 2020/03/31 | 1,674 | 1,675 | 1,619 | 1,619 | -6 | -0.4% | 1,289 |
| 2020/03/30 | 1,625 | 1,625 | 1,625 | 1,625 | -2 | -0.1% | 6 |
| 2020/03/27 | 1,630 | 1,650 | 1,619 | 1,627 | +17 | +1.1% | 8,786 |
| 2020/03/26 | 1,596 | 1,610 | 1,571 | 1,610 | -17 | -1% | 3,887 |
| 2020/03/25 | 1,598 | 1,627 | 1,581 | 1,627 | +83 | +5.4% | 491 |
| 2020/03/24 | 1,558 | 1,558 | 1,525 | 1,544 | +10 | +0.7% | 345 |
| 2020/03/23 | 1,507 | 1,543 | 1,507 | 1,534 | -3 | -0.2% | 777 |
| 2020/03/19 | 1,539 | 1,569 | 1,524 | 1,537 | +59 | +4% | 3,912 |
| 2020/03/18 | 1,485 | 1,532 | 1,478 | 1,478 | +13 | +0.9% | 863 |
| 2020/03/17 | 1,384 | 1,484 | 1,384 | 1,465 | +69 | +4.9% | 3,889 |
| 2020/03/16 | 1,436 | 1,474 | 1,396 | 1,396 | -43 | -3% | 8,708 |
| 2020/03/13 | 1,497 | 1,498 | 1,379 | 1,439 | -76 | -5% | 23,409 |
| 2020/03/12 | 1,537 | 1,539 | 1,495 | 1,515 | -49 | -3.1% | 771 |
| 2020/03/11 | 1,576 | 1,576 | 1,564 | 1,564 | -11 | -0.7% | 1,362 |
| 2020/03/10 | 1,522 | 1,589 | 1,504 | 1,575 | +13 | +0.8% | 1,101 |
| 2020/03/09 | 1,585 | 1,592 | 1,553 | 1,562 | -69 | -4.2% | 472 |
| 2020/03/06 | 1,653 | 1,653 | 1,625 | 1,631 | -42 | -2.5% | 3,939 |
| 2020/03/05 | 1,676 | 1,676 | 1,665 | 1,673 | +14 | +0.8% | 9,015 |
| 2020/03/04 | 1,644 | 1,664 | 1,639 | 1,659 | ±0 | ±0% | 389 |
| 2020/03/03 | 1,700 | 1,700 | 1,659 | 1,659 | -16 | -1% | 2,279 |
| 2020/03/02 | 1,635 | 1,688 | 1,635 | 1,675 | +26 | +1.6% | 533 |
| 2020/02/28 | 1,715 | 1,715 | 1,649 | 1,649 | -66 | -3.8% | 3,408 |
| 2020/02/27 | 1,746 | 1,746 | 1,713 | 1,715 | -42 | -2.4% | 2,880 |
| 2020/02/26 | 1,768 | 1,768 | 1,741 | 1,757 | -13 | -0.7% | 13,429 |
| 2020/02/25 | 1,783 | 1,819 | 1,768 | 1,770 | -53 | -2.9% | 721 |
| 2020/02/21 | 1,822 | 1,831 | 1,822 | 1,823 | ±0 | ±0% | 3,025 |
| 2020/02/20 | 1,842 | 1,845 | 1,823 | 1,823 | -11 | -0.6% | 2,013 |
1301～
1350
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
