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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,902 | 1,902 | 1,882 | 1,882 | -22 | -1.2% | 117 |
| 2018/04/10 | 1,909 | 1,920 | 1,900 | 1,904 | -5 | -0.3% | 31 |
| 2018/04/09 | 1,900 | 1,909 | 1,900 | 1,909 | +1 | +0.1% | 2 |
| 2018/04/06 | 1,901 | 1,908 | 1,901 | 1,908 | +5 | +0.3% | 3 |
| 2018/04/05 | 1,880 | 1,919 | 1,880 | 1,903 | +23 | +1.2% | 187 |
| 2018/04/04 | 1,871 | 1,880 | 1,868 | 1,880 | +10 | +0.5% | 106 |
| 2018/04/03 | 1,868 | 1,870 | 1,851 | 1,870 | -1 | -0.1% | 4 |
| 2018/04/02 | 1,868 | 1,876 | 1,868 | 1,871 | +1 | +0.1% | 5 |
| 2018/03/30 | 1,870 | 1,874 | 1,870 | 1,870 | ±0 | ±0% | 32 |
| 2018/03/29 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 1 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,830 | 1,858 | 1,830 | 1,858 | +68 | +3.8% | 48 |
| 2018/03/26 | 1,790 | 1,790 | 1,790 | 1,790 | -13 | -0.7% | 55 |
| 2018/03/23 | 1,873 | 1,873 | 1,802 | 1,803 | -55 | -3% | 241 |
| 2018/03/22 | 1,864 | 1,864 | 1,849 | 1,858 | +8 | +0.4% | 18 |
| 2018/03/20 | 1,850 | 1,850 | 1,850 | 1,850 | -12 | -0.6% | 2 |
| 2018/03/19 | 1,889 | 1,889 | 1,850 | 1,862 | -15 | -0.8% | 45 |
| 2018/03/16 | 1,887 | 1,887 | 1,866 | 1,877 | +25 | +1.3% | 28 |
| 2018/03/15 | 1,880 | 1,880 | 1,852 | 1,852 | -27 | -1.4% | 9 |
| 2018/03/14 | 1,879 | 1,879 | 1,879 | 1,879 | +9 | +0.5% | 3 |
| 2018/03/13 | 1,862 | 1,870 | 1,862 | 1,870 | +14 | +0.8% | 9 |
| 2018/03/12 | 1,849 | 1,856 | 1,848 | 1,856 | +16 | +0.9% | 94 |
| 2018/03/09 | 1,849 | 1,849 | 1,840 | 1,840 | +4 | +0.2% | 11 |
| 2018/03/08 | 1,865 | 1,865 | 1,832 | 1,836 | +9 | +0.5% | 46 |
| 2018/03/07 | 1,855 | 1,855 | 1,827 | 1,827 | -2 | -0.1% | 82 |
| 2018/03/06 | 1,835 | 1,835 | 1,829 | 1,829 | +7 | +0.4% | 6 |
| 2018/03/05 | 1,801 | 1,822 | 1,801 | 1,822 | +3 | +0.2% | 88 |
| 2018/03/02 | 1,838 | 1,838 | 1,810 | 1,819 | -28 | -1.5% | 112 |
| 2018/03/01 | 1,894 | 1,894 | 1,847 | 1,847 | -47 | -2.5% | 37 |
| 2018/02/28 | 1,894 | 1,894 | 1,894 | 1,894 | +5 | +0.3% | 1 |
| 2018/02/27 | 1,901 | 1,901 | 1,889 | 1,889 | +11 | +0.6% | 39 |
| 2018/02/26 | 1,870 | 1,886 | 1,870 | 1,878 | +17 | +0.9% | 48 |
| 2018/02/23 | 1,878 | 1,878 | 1,838 | 1,861 | +5 | +0.3% | 775 |
| 2018/02/22 | 1,865 | 1,865 | 1,845 | 1,856 | -10 | -0.5% | 314 |
| 2018/02/21 | 1,869 | 1,875 | 1,855 | 1,866 | -11 | -0.6% | 18 |
| 2018/02/20 | 1,883 | 1,890 | 1,852 | 1,877 | -16 | -0.8% | 80 |
| 2018/02/19 | 1,884 | 1,893 | 1,883 | 1,893 | +39 | +2.1% | 61 |
| 2018/02/16 | 1,840 | 1,854 | 1,840 | 1,854 | +28 | +1.5% | 408 |
| 2018/02/15 | 1,823 | 1,832 | 1,805 | 1,826 | +12 | +0.7% | 917 |
| 2018/02/14 | 1,822 | 1,822 | 1,810 | 1,814 | -9 | -0.5% | 66 |
| 2018/02/13 | 1,834 | 1,838 | 1,823 | 1,823 | -14 | -0.8% | 165 |
| 2018/02/09 | 1,780 | 1,837 | 1,780 | 1,837 | -27 | -1.4% | 825 |
| 2018/02/08 | 1,864 | 1,864 | 1,860 | 1,864 | ±0 | ±0% | 65 |
| 2018/02/07 | 1,864 | 1,902 | 1,864 | 1,864 | +8 | +0.4% | 99 |
| 2018/02/06 | 1,866 | 1,875 | 1,834 | 1,856 | -79 | -4.1% | 769 |
| 2018/02/05 | 1,960 | 1,960 | 1,935 | 1,935 | -37 | -1.9% | 628 |
| 2018/02/02 | 1,973 | 1,973 | 1,954 | 1,972 | +6 | +0.3% | 45 |
| 2018/02/01 | 1,980 | 1,980 | 1,954 | 1,966 | +26 | +1.3% | 53 |
| 2018/01/31 | 1,945 | 1,960 | 1,940 | 1,940 | -22 | -1.1% | 245 |
| 2018/01/30 | 1,977 | 1,977 | 1,955 | 1,962 | -19 | -1% | 694 |
1801～
1850
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
