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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 2,544 | 2,544 | 2,521 | 2,523 | +7 | +0.3% | 2,549 |
| 2025/01/14 | 2,535 | 2,540 | 2,505 | 2,516 | -21 | -0.8% | 8,297 |
| 2025/01/10 | 2,544 | 2,555 | 2,536 | 2,537 | -20 | -0.8% | 228 |
| 2025/01/09 | 2,580 | 2,580 | 2,551 | 2,557 | -27 | -1% | 341 |
| 2025/01/08 | 2,592 | 2,592 | 2,576 | 2,584 | -21 | -0.8% | 39 |
| 2025/01/07 | 2,597 | 2,607 | 2,583 | 2,605 | +22 | +0.9% | 116 |
| 2025/01/06 | 2,622 | 2,622 | 2,581 | 2,583 | -26 | -1% | 102 |
| 2024/12/30 | 2,637 | 2,637 | 2,609 | 2,609 | -12 | -0.5% | 106 |
| 2024/12/27 | 2,599 | 2,626 | 2,599 | 2,621 | +31 | +1.2% | 62 |
| 2024/12/26 | 2,560 | 2,590 | 2,560 | 2,590 | +22 | +0.9% | 1,033 |
| 2024/12/25 | 2,569 | 2,569 | 2,554 | 2,568 | -4 | -0.2% | 524 |
| 2024/12/24 | 2,566 | 2,574 | 2,566 | 2,572 | +2 | +0.1% | 178 |
| 2024/12/23 | 2,556 | 2,570 | 2,556 | 2,570 | +13 | +0.5% | 668 |
| 2024/12/20 | 2,569 | 2,571 | 2,556 | 2,557 | -6 | -0.2% | 263 |
| 2024/12/19 | 2,537 | 2,568 | 2,537 | 2,563 | -6 | -0.2% | 391 |
| 2024/12/18 | 2,580 | 2,580 | 2,569 | 2,569 | -17 | -0.7% | 532 |
| 2024/12/17 | 2,589 | 2,598 | 2,586 | 2,586 | +7 | +0.3% | 183 |
| 2024/12/16 | 2,595 | 2,595 | 2,579 | 2,579 | -15 | -0.6% | 573 |
| 2024/12/13 | 2,623 | 2,623 | 2,588 | 2,594 | -29 | -1.1% | 3,899 |
| 2024/12/12 | 2,618 | 2,628 | 2,618 | 2,623 | +23 | +0.9% | 80 |
| 2024/12/11 | 2,608 | 2,608 | 2,586 | 2,600 | +8 | +0.3% | 261 |
| 2024/12/10 | 2,610 | 2,610 | 2,591 | 2,592 | -1 | ±0% | 58 |
| 2024/12/09 | 2,589 | 2,596 | 2,587 | 2,593 | +6 | +0.2% | 16 |
| 2024/12/06 | 2,596 | 2,596 | 2,583 | 2,587 | -5 | -0.2% | 46 |
| 2024/12/05 | 2,600 | 2,601 | 2,588 | 2,592 | -8 | -0.3% | 686 |
| 2024/12/04 | 2,615 | 2,615 | 2,591 | 2,600 | -9 | -0.3% | 61 |
| 2024/12/03 | 2,597 | 2,615 | 2,593 | 2,609 | +31 | +1.2% | 130 |
| 2024/12/02 | 2,546 | 2,578 | 2,546 | 2,578 | +22 | +0.9% | 216 |
| 2024/11/29 | 2,548 | 2,560 | 2,546 | 2,556 | +8 | +0.3% | 66 |
| 2024/11/28 | 2,537 | 2,556 | 2,536 | 2,548 | +11 | +0.4% | 228 |
| 2024/11/27 | 2,554 | 2,554 | 2,531 | 2,537 | -9 | -0.4% | 89 |
| 2024/11/26 | 2,581 | 2,581 | 2,533 | 2,546 | -21 | -0.8% | 72 |
| 2024/11/25 | 2,565 | 2,578 | 2,564 | 2,567 | +16 | +0.6% | 24 |
| 2024/11/22 | 2,536 | 2,554 | 2,536 | 2,551 | +12 | +0.5% | 84 |
| 2024/11/21 | 2,551 | 2,556 | 2,539 | 2,539 | -16 | -0.6% | 1,073 |
| 2024/11/20 | 2,569 | 2,576 | 2,552 | 2,555 | -17 | -0.7% | 83 |
| 2024/11/19 | 2,551 | 2,574 | 2,551 | 2,572 | +15 | +0.6% | 3,239 |
| 2024/11/18 | 2,610 | 2,610 | 2,557 | 2,557 | -92 | -3.5% | 559 |
| 2024/11/15 | 2,593 | 2,649 | 2,584 | 2,649 | +77 | +3% | 3,278 |
| 2024/11/14 | 2,578 | 2,593 | 2,572 | 2,572 | +2 | +0.1% | 91 |
| 2024/11/13 | 2,600 | 2,600 | 2,570 | 2,570 | -35 | -1.3% | 292 |
| 2024/11/12 | 2,615 | 2,625 | 2,596 | 2,605 | +5 | +0.2% | 114 |
| 2024/11/11 | 2,607 | 2,619 | 2,600 | 2,600 | -9 | -0.3% | 199 |
| 2024/11/08 | 2,627 | 2,627 | 2,606 | 2,609 | -6 | -0.2% | 75 |
| 2024/11/07 | 2,621 | 2,626 | 2,599 | 2,615 | +25 | +1% | 153 |
| 2024/11/06 | 2,563 | 2,607 | 2,561 | 2,590 | +33 | +1.3% | 198 |
| 2024/11/05 | 2,525 | 2,557 | 2,525 | 2,557 | +16 | +0.6% | 134 |
| 2024/11/01 | 2,532 | 2,559 | 2,532 | 2,541 | -35 | -1.4% | 167 |
| 2024/10/31 | 2,588 | 2,588 | 2,565 | 2,576 | -15 | -0.6% | 756 |
| 2024/10/30 | 2,589 | 2,600 | 2,580 | 2,591 | +21 | +0.8% | 3,538 |
151～
200
件表示中 / 2407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
