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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,805 | 1,805 | 1,794 | 1,798 | ±0 | ±0% | 52,273 |
| 2019/09/17 | 1,792 | 1,803 | 1,792 | 1,798 | +2 | +0.1% | 900 |
| 2019/09/13 | 1,785 | 1,796 | 1,775 | 1,796 | +19 | +1.1% | 315 |
| 2019/09/12 | 1,763 | 1,779 | 1,763 | 1,777 | +14 | +0.8% | 837 |
| 2019/09/11 | 1,744 | 1,764 | 1,742 | 1,763 | +27 | +1.6% | 982 |
| 2019/09/10 | 1,738 | 1,742 | 1,736 | 1,736 | -1 | -0.1% | 40,039 |
| 2019/09/09 | 1,728 | 1,738 | 1,728 | 1,737 | +13 | +0.8% | 601 |
| 2019/09/06 | 1,730 | 1,730 | 1,724 | 1,724 | -2 | -0.1% | 158 |
| 2019/09/05 | 1,709 | 1,731 | 1,709 | 1,726 | +18 | +1.1% | 722 |
| 2019/09/04 | 1,706 | 1,708 | 1,701 | 1,708 | +1 | +0.1% | 62 |
| 2019/09/03 | 1,700 | 1,708 | 1,693 | 1,707 | +5 | +0.3% | 18,592 |
| 2019/09/02 | 1,710 | 1,710 | 1,702 | 1,702 | -5 | -0.3% | 191 |
| 2019/08/30 | 1,700 | 1,707 | 1,700 | 1,707 | +12 | +0.7% | 188 |
| 2019/08/29 | 1,699 | 1,699 | 1,690 | 1,695 | ±0 | ±0% | 73 |
| 2019/08/28 | 1,694 | 1,696 | 1,693 | 1,695 | +2 | +0.1% | 126 |
| 2019/08/27 | 1,696 | 1,696 | 1,693 | 1,693 | +14 | +0.8% | 53 |
| 2019/08/26 | 1,700 | 1,700 | 1,672 | 1,679 | -22 | -1.3% | 11,208 |
| 2019/08/23 | 1,702 | 1,703 | 1,700 | 1,701 | +5 | +0.3% | 96 |
| 2019/08/22 | 1,701 | 1,701 | 1,695 | 1,696 | -4 | -0.2% | 52 |
| 2019/08/21 | 1,699 | 1,700 | 1,693 | 1,700 | -7 | -0.4% | 73 |
| 2019/08/20 | 1,701 | 1,707 | 1,701 | 1,707 | +5 | +0.3% | 24 |
| 2019/08/19 | 1,698 | 1,702 | 1,693 | 1,702 | +13 | +0.8% | 35,134 |
| 2019/08/16 | 1,685 | 1,691 | 1,679 | 1,689 | +5 | +0.3% | 95 |
| 2019/08/15 | 1,675 | 1,685 | 1,669 | 1,684 | -12 | -0.7% | 13,579 |
| 2019/08/14 | 1,698 | 1,701 | 1,693 | 1,696 | +3 | +0.2% | 367 |
| 2019/08/13 | 1,700 | 1,700 | 1,685 | 1,693 | -10 | -0.6% | 1,427 |
| 2019/08/09 | 1,708 | 1,709 | 1,703 | 1,703 | +6 | +0.4% | 909 |
| 2019/08/08 | 1,697 | 1,699 | 1,690 | 1,697 | -16 | -0.9% | 271 |
| 2019/08/07 | 1,704 | 1,717 | 1,704 | 1,713 | +4 | +0.2% | 3,580 |
| 2019/08/06 | 1,712 | 1,712 | 1,670 | 1,709 | ±0 | ±0% | 480 |
| 2019/08/05 | 1,728 | 1,728 | 1,694 | 1,709 | -19 | -1.1% | 473 |
| 2019/08/02 | 1,754 | 1,754 | 1,723 | 1,728 | -25 | -1.4% | 11,703 |
| 2019/08/01 | 1,754 | 1,754 | 1,741 | 1,753 | -1 | -0.1% | 31 |
| 2019/07/31 | 1,765 | 1,765 | 1,750 | 1,754 | -7 | -0.4% | 81 |
| 2019/07/30 | 1,760 | 1,763 | 1,759 | 1,761 | +4 | +0.2% | 66 |
| 2019/07/29 | 1,756 | 1,757 | 1,754 | 1,757 | +1 | +0.1% | 306 |
| 2019/07/26 | 1,749 | 1,756 | 1,749 | 1,756 | ±0 | ±0% | 28 |
| 2019/07/25 | 1,765 | 1,765 | 1,755 | 1,756 | ±0 | ±0% | 161 |
| 2019/07/24 | 1,756 | 1,759 | 1,754 | 1,756 | ±0 | ±0% | 88,957 |
| 2019/07/23 | 1,748 | 1,760 | 1,745 | 1,756 | +6 | +0.3% | 65 |
| 2019/07/22 | 1,764 | 1,764 | 1,748 | 1,750 | -14 | -0.8% | 84 |
| 2019/07/19 | 1,741 | 1,765 | 1,741 | 1,764 | +32 | +1.8% | 37 |
| 2019/07/18 | 1,770 | 1,770 | 1,732 | 1,732 | -39 | -2.2% | 15,411 |
| 2019/07/17 | 1,765 | 1,772 | 1,764 | 1,771 | -1 | -0.1% | 66,761 |
| 2019/07/16 | 1,782 | 1,782 | 1,766 | 1,772 | -10 | -0.6% | 74 |
| 2019/07/12 | 1,785 | 1,785 | 1,777 | 1,782 | +2 | +0.1% | 125 |
| 2019/07/11 | 1,778 | 1,782 | 1,778 | 1,780 | +2 | +0.1% | 1,306 |
| 2019/07/10 | 1,775 | 1,780 | 1,769 | 1,778 | +3 | +0.2% | 23,116 |
| 2019/07/09 | 1,772 | 1,786 | 1,772 | 1,775 | -1 | -0.1% | 1,158 |
| 2019/07/08 | 1,792 | 1,792 | 1,773 | 1,776 | -14 | -0.8% | 340 |
1451～
1500
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
