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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,985 | 1,995 | 1,980 | 1,981 | -3 | -0.2% | 362 |
| 2018/01/26 | 1,986 | 1,986 | 1,984 | 1,984 | -1 | -0.1% | 12 |
| 2018/01/25 | 1,999 | 1,999 | 1,983 | 1,985 | -5 | -0.3% | 22 |
| 2018/01/24 | 1,997 | 1,998 | 1,980 | 1,990 | +7 | +0.4% | 142 |
| 2018/01/23 | 1,980 | 1,983 | 1,980 | 1,983 | +4 | +0.2% | 7 |
| 2018/01/22 | 1,984 | 1,984 | 1,967 | 1,979 | -5 | -0.3% | 5,415 |
| 2018/01/19 | 1,984 | 1,984 | 1,983 | 1,984 | +10 | +0.5% | 115 |
| 2018/01/18 | 2,010 | 2,010 | 1,961 | 1,974 | -5 | -0.3% | 420 |
| 2018/01/17 | 1,980 | 1,980 | 1,979 | 1,979 | -9 | -0.5% | 22 |
| 2018/01/16 | 1,987 | 1,988 | 1,963 | 1,988 | +8 | +0.4% | 266 |
| 2018/01/15 | 1,991 | 1,992 | 1,979 | 1,980 | +7 | +0.4% | 64 |
| 2018/01/12 | 2,017 | 2,017 | 1,973 | 1,973 | -12 | -0.6% | 204 |
| 2018/01/11 | 1,978 | 1,986 | 1,978 | 1,985 | -4 | -0.2% | 14 |
| 2018/01/10 | 1,983 | 1,989 | 1,983 | 1,989 | +12 | +0.6% | 13 |
| 2018/01/09 | 1,973 | 1,998 | 1,972 | 1,977 | +2 | +0.1% | 176 |
| 2018/01/05 | 1,966 | 1,975 | 1,962 | 1,975 | +31 | +1.6% | 500 |
| 2018/01/04 | 1,961 | 1,965 | 1,944 | 1,944 | +2 | +0.1% | 1,628 |
| 2017/12/29 | 1,950 | 1,958 | 1,942 | 1,942 | ±0 | ±0% | 90 |
| 2017/12/28 | 1,960 | 1,961 | 1,942 | 1,942 | -13 | -0.7% | 71 |
| 2017/12/27 | 1,969 | 1,969 | 1,954 | 1,955 | -6 | -0.3% | 15 |
| 2017/12/26 | 1,963 | 1,963 | 1,953 | 1,961 | +4 | +0.2% | 696 |
| 2017/12/25 | 1,950 | 1,957 | 1,949 | 1,957 | +6 | +0.3% | 173 |
| 2017/12/22 | 1,957 | 1,957 | 1,951 | 1,951 | ±0 | ±0% | 105 |
| 2017/12/21 | 1,955 | 1,955 | 1,944 | 1,951 | -18 | -0.9% | 111 |
| 2017/12/20 | 1,969 | 1,969 | 1,953 | 1,969 | +13 | +0.7% | 21 |
| 2017/12/19 | 1,961 | 1,975 | 1,956 | 1,956 | -5 | -0.3% | 107 |
| 2017/12/18 | 1,964 | 1,978 | 1,961 | 1,961 | +11 | +0.6% | 32 |
| 2017/12/15 | 1,956 | 1,956 | 1,950 | 1,950 | -19 | -1% | 75 |
| 2017/12/14 | 1,969 | 1,969 | 1,960 | 1,969 | +12 | +0.6% | 40 |
| 2017/12/13 | 1,958 | 1,958 | 1,957 | 1,957 | -12 | -0.6% | 2 |
| 2017/12/12 | 1,951 | 1,969 | 1,951 | 1,969 | ±0 | ±0% | 150 |
| 2017/12/11 | 1,965 | 1,969 | 1,940 | 1,969 | +4 | +0.2% | 28 |
| 2017/12/08 | 1,950 | 1,969 | 1,950 | 1,965 | +25 | +1.3% | 7 |
| 2017/12/07 | 1,936 | 1,948 | 1,932 | 1,940 | +29 | +1.5% | 21 |
| 2017/12/06 | 1,911 | 1,923 | 1,911 | 1,911 | -21 | -1.1% | 125 |
| 2017/12/05 | 1,945 | 1,945 | 1,906 | 1,932 | -13 | -0.7% | 32 |
| 2017/12/04 | 1,964 | 1,964 | 1,934 | 1,945 | +21 | +1.1% | 48 |
| 2017/12/01 | 1,959 | 1,959 | 1,923 | 1,924 | +5 | +0.3% | 24 |
| 2017/11/30 | 1,911 | 1,932 | 1,911 | 1,919 | +5 | +0.3% | 265 |
| 2017/11/29 | 1,893 | 1,914 | 1,893 | 1,914 | +19 | +1% | 294 |
| 2017/11/28 | 1,893 | 1,906 | 1,893 | 1,895 | ±0 | ±0% | 33 |
| 2017/11/27 | 1,891 | 1,909 | 1,891 | 1,895 | -1 | -0.1% | 19 |
| 2017/11/24 | 1,874 | 1,898 | 1,874 | 1,896 | +3 | +0.2% | 1,350 |
| 2017/11/22 | 1,884 | 1,900 | 1,884 | 1,893 | -5 | -0.3% | 35 |
| 2017/11/21 | 1,888 | 1,908 | 1,888 | 1,898 | +2 | +0.1% | 365 |
| 2017/11/20 | 1,897 | 1,897 | 1,884 | 1,896 | -1 | -0.1% | 40 |
| 2017/11/17 | 1,895 | 1,897 | 1,890 | 1,897 | -15 | -0.8% | 313 |
| 2017/11/16 | 1,913 | 1,913 | 1,877 | 1,912 | +39 | +2.1% | 619 |
| 2017/11/15 | 1,899 | 1,902 | 1,873 | 1,873 | -32 | -1.7% | 700 |
| 2017/11/14 | 1,911 | 1,913 | 1,905 | 1,905 | -21 | -1.1% | 33 |
1851～
1900
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
