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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,828 | 1,835 | 1,828 | 1,834 | +11 | +0.6% | 192 |
| 2020/02/18 | 1,833 | 1,833 | 1,819 | 1,823 | -16 | -0.9% | 617 |
| 2020/02/17 | 1,842 | 1,842 | 1,829 | 1,839 | -17 | -0.9% | 988 |
| 2020/02/14 | 1,861 | 1,861 | 1,853 | 1,856 | -9 | -0.5% | 10,430 |
| 2020/02/13 | 1,867 | 1,867 | 1,859 | 1,865 | -6 | -0.3% | 6,293 |
| 2020/02/12 | 1,883 | 1,883 | 1,870 | 1,871 | -11 | -0.6% | 227 |
| 2020/02/10 | 1,880 | 1,887 | 1,880 | 1,882 | -16 | -0.8% | 22,166 |
| 2020/02/07 | 1,906 | 1,906 | 1,894 | 1,898 | -3 | -0.2% | 1,359 |
| 2020/02/06 | 1,880 | 1,908 | 1,880 | 1,901 | +10 | +0.5% | 5,583 |
| 2020/02/05 | 1,888 | 1,892 | 1,883 | 1,891 | +20 | +1.1% | 2,463 |
| 2020/02/04 | 1,863 | 1,871 | 1,861 | 1,871 | +7 | +0.4% | 322 |
| 2020/02/03 | 1,849 | 1,869 | 1,849 | 1,864 | -11 | -0.6% | 15,288 |
| 2020/01/31 | 1,871 | 1,884 | 1,871 | 1,875 | +19 | +1% | 28,431 |
| 2020/01/30 | 1,876 | 1,880 | 1,855 | 1,856 | -23 | -1.2% | 1,078 |
| 2020/01/29 | 1,875 | 1,880 | 1,873 | 1,879 | +2 | +0.1% | 2,585 |
| 2020/01/28 | 1,883 | 1,883 | 1,870 | 1,877 | -7 | -0.4% | 543 |
| 2020/01/27 | 1,900 | 1,900 | 1,875 | 1,884 | -16 | -0.8% | 18,787 |
| 2020/01/24 | 1,907 | 1,907 | 1,900 | 1,900 | -3 | -0.2% | 95 |
| 2020/01/23 | 1,914 | 1,914 | 1,901 | 1,903 | -12 | -0.6% | 5,787 |
| 2020/01/22 | 1,905 | 1,917 | 1,905 | 1,915 | +4 | +0.2% | 31,304 |
| 2020/01/21 | 1,920 | 1,920 | 1,909 | 1,911 | -11 | -0.6% | 18,176 |
| 2020/01/20 | 1,919 | 1,922 | 1,919 | 1,922 | +9 | +0.5% | 2,712 |
| 2020/01/17 | 1,920 | 1,920 | 1,913 | 1,913 | +1 | +0.1% | 31 |
| 2020/01/16 | 1,915 | 1,916 | 1,910 | 1,912 | -1 | -0.1% | 336 |
| 2020/01/15 | 1,921 | 1,921 | 1,909 | 1,913 | -4 | -0.2% | 274 |
| 2020/01/14 | 1,920 | 1,920 | 1,917 | 1,917 | +2 | +0.1% | 8,201 |
| 2020/01/10 | 1,917 | 1,919 | 1,915 | 1,915 | -3 | -0.2% | 15 |
| 2020/01/09 | 1,901 | 1,918 | 1,901 | 1,918 | +30 | +1.6% | 5,036 |
| 2020/01/08 | 1,888 | 1,889 | 1,872 | 1,888 | -17 | -0.9% | 361 |
| 2020/01/07 | 1,882 | 1,909 | 1,882 | 1,905 | +28 | +1.5% | 907 |
| 2020/01/06 | 1,882 | 1,884 | 1,873 | 1,877 | -25 | -1.3% | 25,543 |
| 2019/12/30 | 1,908 | 1,908 | 1,898 | 1,902 | -8 | -0.4% | 402 |
| 2019/12/27 | 1,910 | 1,914 | 1,910 | 1,910 | +6 | +0.3% | 560 |
| 2019/12/26 | 1,900 | 1,905 | 1,899 | 1,904 | +4 | +0.2% | 328 |
| 2019/12/25 | 1,905 | 1,905 | 1,900 | 1,900 | -3 | -0.2% | 689 |
| 2019/12/24 | 1,905 | 1,906 | 1,903 | 1,903 | -7 | -0.4% | 863 |
| 2019/12/23 | 1,911 | 1,915 | 1,908 | 1,910 | -5 | -0.3% | 10,321 |
| 2019/12/20 | 1,918 | 1,919 | 1,908 | 1,915 | +2 | +0.1% | 703 |
| 2019/12/19 | 1,915 | 1,915 | 1,913 | 1,913 | -7 | -0.4% | 12,503 |
| 2019/12/18 | 1,922 | 1,926 | 1,920 | 1,920 | -3 | -0.2% | 652 |
| 2019/12/17 | 1,917 | 1,923 | 1,916 | 1,923 | +11 | +0.6% | 333 |
| 2019/12/16 | 1,909 | 1,918 | 1,909 | 1,912 | -2 | -0.1% | 8,499 |
| 2019/12/13 | 1,917 | 1,920 | 1,913 | 1,914 | +15 | +0.8% | 92 |
| 2019/12/12 | 1,905 | 1,905 | 1,896 | 1,899 | -4 | -0.2% | 3,075 |
| 2019/12/11 | 1,907 | 1,907 | 1,900 | 1,903 | -2 | -0.1% | 71 |
| 2019/12/10 | 1,911 | 1,911 | 1,905 | 1,905 | -4 | -0.2% | 220 |
| 2019/12/09 | 1,912 | 1,912 | 1,900 | 1,909 | +8 | +0.4% | 13,148 |
| 2019/12/06 | 1,909 | 1,909 | 1,901 | 1,901 | -2 | -0.1% | 24 |
| 2019/12/05 | 1,908 | 1,910 | 1,900 | 1,903 | -37 | -1.9% | 1,084 |
| 2019/12/04 | 1,898 | 1,940 | 1,890 | 1,940 | +40 | +2.1% | 5,389 |
1351～
1400
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
