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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,835 | 1,835 | 1,827 | 1,830 | +5 | +0.3% | 2,641 |
| 2019/02/04 | 1,811 | 1,831 | 1,811 | 1,825 | +18 | +1% | 7,217 |
| 2019/02/01 | 1,811 | 1,819 | 1,807 | 1,807 | -7 | -0.4% | 18,109 |
| 2019/01/31 | 1,815 | 1,820 | 1,810 | 1,814 | +15 | +0.8% | 111 |
| 2019/01/30 | 1,814 | 1,814 | 1,797 | 1,799 | -6 | -0.3% | 1,057 |
| 2019/01/29 | 1,791 | 1,805 | 1,787 | 1,805 | +13 | +0.7% | 5,493 |
| 2019/01/28 | 1,806 | 1,806 | 1,791 | 1,792 | -13 | -0.7% | 3,227 |
| 2019/01/25 | 1,805 | 1,807 | 1,803 | 1,805 | +2 | +0.1% | 126 |
| 2019/01/24 | 1,800 | 1,803 | 1,789 | 1,803 | +2 | +0.1% | 9,830 |
| 2019/01/23 | 1,809 | 1,809 | 1,801 | 1,801 | -8 | -0.4% | 18 |
| 2019/01/22 | 1,815 | 1,818 | 1,809 | 1,809 | -5 | -0.3% | 222 |
| 2019/01/21 | 1,821 | 1,821 | 1,812 | 1,814 | +3 | +0.2% | 735 |
| 2019/01/18 | 1,796 | 1,815 | 1,796 | 1,811 | +15 | +0.8% | 236 |
| 2019/01/17 | 1,799 | 1,800 | 1,794 | 1,796 | +6 | +0.3% | 27 |
| 2019/01/16 | 1,788 | 1,790 | 1,784 | 1,790 | +2 | +0.1% | 203 |
| 2019/01/15 | 1,795 | 1,795 | 1,780 | 1,788 | -8 | -0.4% | 1,154 |
| 2019/01/11 | 1,796 | 1,798 | 1,792 | 1,796 | +5 | +0.3% | 8 |
| 2019/01/10 | 1,798 | 1,798 | 1,784 | 1,791 | -9 | -0.5% | 208 |
| 2019/01/09 | 1,797 | 1,802 | 1,796 | 1,800 | +15 | +0.8% | 83 |
| 2019/01/08 | 1,788 | 1,788 | 1,780 | 1,785 | +4 | +0.2% | 934 |
| 2019/01/07 | 1,787 | 1,791 | 1,780 | 1,781 | +38 | +2.2% | 1,049 |
| 2019/01/04 | 1,741 | 1,745 | 1,722 | 1,743 | -12 | -0.7% | 282 |
| 2018/12/28 | 1,769 | 1,769 | 1,749 | 1,755 | -13 | -0.7% | 418 |
| 2018/12/27 | 1,747 | 1,771 | 1,742 | 1,768 | +98 | +5.9% | 494 |
| 2018/12/26 | 1,670 | 1,712 | 1,670 | 1,670 | -5 | -0.3% | 1,661 |
| 2018/12/25 | 1,745 | 1,745 | 1,668 | 1,675 | -69 | -4% | 1,006 |
| 2018/12/21 | 1,775 | 1,775 | 1,740 | 1,744 | -29 | -1.6% | 745 |
| 2018/12/20 | 1,795 | 1,803 | 1,768 | 1,773 | -31 | -1.7% | 909 |
| 2018/12/19 | 1,819 | 1,819 | 1,800 | 1,804 | -15 | -0.8% | 1,095 |
| 2018/12/18 | 1,831 | 1,834 | 1,819 | 1,819 | -32 | -1.7% | 330 |
| 2018/12/17 | 1,842 | 1,854 | 1,841 | 1,851 | +10 | +0.5% | 963 |
| 2018/12/14 | 1,851 | 1,854 | 1,839 | 1,841 | -19 | -1% | 325 |
| 2018/12/13 | 1,864 | 1,864 | 1,854 | 1,860 | +9 | +0.5% | 2,057 |
| 2018/12/12 | 1,849 | 1,851 | 1,845 | 1,851 | +23 | +1.3% | 5,433 |
| 2018/12/11 | 1,830 | 1,830 | 1,823 | 1,828 | -2 | -0.1% | 13,713 |
| 2018/12/10 | 1,866 | 1,866 | 1,829 | 1,830 | -36 | -1.9% | 1,059 |
| 2018/12/07 | 1,860 | 1,866 | 1,849 | 1,866 | +26 | +1.4% | 9,014 |
| 2018/12/06 | 1,858 | 1,858 | 1,835 | 1,840 | -25 | -1.3% | 553 |
| 2018/12/05 | 1,851 | 1,869 | 1,842 | 1,865 | -2 | -0.1% | 3,715 |
| 2018/12/04 | 1,905 | 1,905 | 1,865 | 1,867 | -35 | -1.8% | 2,505 |
| 2018/12/03 | 1,910 | 1,910 | 1,899 | 1,902 | +12 | +0.6% | 2,274 |
| 2018/11/30 | 1,876 | 1,890 | 1,876 | 1,890 | +15 | +0.8% | 16,697 |
| 2018/11/29 | 1,884 | 1,885 | 1,875 | 1,875 | +1 | +0.1% | 7,058 |
| 2018/11/28 | 1,873 | 1,874 | 1,869 | 1,874 | +6 | +0.3% | 9,455 |
| 2018/11/27 | 1,867 | 1,868 | 1,863 | 1,868 | +8 | +0.4% | 11,042 |
| 2018/11/26 | 1,856 | 1,865 | 1,855 | 1,860 | +3 | +0.2% | 973 |
| 2018/11/22 | 1,843 | 1,857 | 1,840 | 1,857 | +21 | +1.1% | 59 |
| 2018/11/21 | 1,826 | 1,837 | 1,825 | 1,836 | -9 | -0.5% | 8,831 |
| 2018/11/20 | 1,854 | 1,854 | 1,840 | 1,845 | -10 | -0.5% | 1,245 |
| 2018/11/19 | 1,848 | 1,855 | 1,847 | 1,855 | +4 | +0.2% | 7,277 |
1601～
1650
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
