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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,178 | 2,214 | 2,178 | 2,209 | +37 | +1.7% | 26 |
2023/10/04 | 2,198 | 2,198 | 2,172 | 2,172 | -42 | -1.9% | 892 |
2023/10/03 | 2,250 | 2,250 | 2,214 | 2,214 | -42 | -1.9% | 1,090 |
2023/10/02 | 2,278 | 2,281 | 2,255 | 2,256 | -5 | -0.2% | 34,928 |
2023/09/29 | 2,293 | 2,293 | 2,260 | 2,261 | -33 | -1.4% | 32 |
2023/09/28 | 2,291 | 2,303 | 2,280 | 2,294 | +6 | +0.3% | 1,569 |
2023/09/27 | 2,293 | 2,293 | 2,277 | 2,288 | -13 | -0.6% | 23 |
2023/09/26 | 2,304 | 2,304 | 2,294 | 2,301 | -1 | ±0% | 6 |
2023/09/25 | 2,304 | 2,305 | 2,292 | 2,302 | -1 | ±0% | 115 |
2023/09/22 | 2,288 | 2,303 | 2,285 | 2,303 | -6 | -0.3% | 242 |
2023/09/21 | 2,316 | 2,322 | 2,303 | 2,309 | -17 | -0.7% | 33 |
2023/09/20 | 2,350 | 2,350 | 2,321 | 2,326 | -9 | -0.4% | 78 |
2023/09/19 | 2,334 | 2,345 | 2,331 | 2,335 | +1 | ±0% | 642 |
2023/09/15 | 2,333 | 2,349 | 2,333 | 2,334 | +15 | +0.6% | 61 |
2023/09/14 | 2,307 | 2,319 | 2,301 | 2,319 | +20 | +0.9% | 951 |
2023/09/13 | 2,285 | 2,306 | 2,285 | 2,299 | +12 | +0.5% | 7 |
2023/09/12 | 2,286 | 2,287 | 2,280 | 2,287 | +14 | +0.6% | 30 |
2023/09/11 | 2,282 | 2,283 | 2,273 | 2,273 | +8 | +0.4% | 30 |
2023/09/08 | 2,271 | 2,279 | 2,265 | 2,265 | -15 | -0.7% | 373 |
2023/09/07 | 2,282 | 2,289 | 2,280 | 2,280 | +3 | +0.1% | 60 |
2023/09/06 | 2,279 | 2,281 | 2,277 | 2,277 | +14 | +0.6% | 21 |
2023/09/05 | 2,265 | 2,269 | 2,262 | 2,263 | -1 | ±0% | 35 |
2023/09/04 | 2,255 | 2,264 | 2,248 | 2,264 | +12 | +0.5% | 170 |
2023/09/01 | 2,232 | 2,255 | 2,232 | 2,252 | +17 | +0.8% | 12,796 |
2023/08/31 | 2,222 | 2,239 | 2,222 | 2,235 | +15 | +0.7% | 215 |
2023/08/30 | 2,221 | 2,227 | 2,220 | 2,220 | +1 | ±0% | 25 |
2023/08/29 | 2,230 | 2,230 | 2,214 | 2,219 | +8 | +0.4% | 341 |
2023/08/28 | 2,200 | 2,211 | 2,199 | 2,211 | +27 | +1.2% | 573 |
2023/08/25 | 2,184 | 2,190 | 2,183 | 2,184 | -4 | -0.2% | 33 |
2023/08/24 | 2,190 | 2,193 | 2,186 | 2,188 | +2 | +0.1% | 36 |
2023/08/23 | 2,171 | 2,187 | 2,171 | 2,186 | +11 | +0.5% | 35 |
2023/08/22 | 2,169 | 2,175 | 2,169 | 2,175 | +14 | +0.6% | 31 |
2023/08/21 | 2,165 | 2,170 | 2,160 | 2,161 | +13 | +0.6% | 31 |
2023/08/18 | 2,160 | 2,163 | 2,148 | 2,148 | -21 | -1% | 37 |
2023/08/17 | 2,180 | 2,180 | 2,155 | 2,169 | -6 | -0.3% | 32 |
2023/08/16 | 2,174 | 2,186 | 2,174 | 2,175 | -19 | -0.9% | 49 |
2023/08/15 | 2,197 | 2,201 | 2,190 | 2,194 | +10 | +0.5% | 20 |
2023/08/14 | 2,209 | 2,210 | 2,183 | 2,184 | -24 | -1.1% | 273 |
2023/08/10 | 2,182 | 2,208 | 2,176 | 2,208 | +28 | +1.3% | 219 |
2023/08/09 | 2,180 | 2,183 | 2,178 | 2,180 | -7 | -0.3% | 190 |
2023/08/08 | 2,179 | 2,189 | 2,176 | 2,187 | -5 | -0.2% | 61 |
2023/08/07 | 2,176 | 2,192 | 2,176 | 2,192 | +8 | +0.4% | 201 |
2023/08/04 | 2,167 | 2,184 | 2,167 | 2,184 | +1 | ±0% | 39 |
2023/08/03 | 2,196 | 2,196 | 2,182 | 2,183 | -15 | -0.7% | 123 |
2023/08/02 | 2,218 | 2,220 | 2,198 | 2,198 | -120 | -5.2% | 5,252 |
2023/08/01 | 2,225 | 2,318 | 2,219 | 2,318 | +102 | +4.6% | 59,058 |
2023/07/31 | 2,214 | 2,228 | 2,213 | 2,216 | +19 | +0.9% | 146 |
2023/07/28 | 2,248 | 2,248 | 2,176 | 2,197 | -1 | ±0% | 120 |
2023/07/27 | 2,187 | 2,198 | 2,185 | 2,198 | +12 | +0.5% | 74 |
2023/07/26 | 2,188 | 2,188 | 2,176 | 2,186 | ±0 | ±0% | 13 |
151~
200
件表示中 / 2097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