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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,775 | 1,775 | 1,775 | 1,775 | +6 | +0.3% | 10 |
| 2017/08/29 | 1,735 | 1,779 | 1,735 | 1,769 | +20 | +1.1% | 341 |
| 2017/08/28 | 1,764 | 1,764 | 1,746 | 1,749 | +4 | +0.2% | 4 |
| 2017/08/25 | 1,760 | 1,760 | 1,745 | 1,745 | -7 | -0.4% | 40 |
| 2017/08/24 | 1,765 | 1,765 | 1,752 | 1,752 | -8 | -0.5% | 8 |
| 2017/08/23 | 1,766 | 1,766 | 1,760 | 1,760 | +2 | +0.1% | 5 |
| 2017/08/22 | 1,765 | 1,765 | 1,745 | 1,758 | -12 | -0.7% | 175 |
| 2017/08/21 | 1,750 | 1,774 | 1,750 | 1,770 | +8 | +0.5% | 9 |
| 2017/08/18 | 1,763 | 1,763 | 1,762 | 1,762 | -19 | -1.1% | 11 |
| 2017/08/17 | 1,781 | 1,781 | 1,780 | 1,781 | +6 | +0.3% | 348 |
| 2017/08/16 | 1,781 | 1,781 | 1,775 | 1,775 | - | - | 2 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 1,780 | 1,780 | 1,762 | 1,762 | -8 | -0.5% | 4 |
| 2017/08/10 | 1,807 | 1,807 | 1,770 | 1,770 | ±0 | ±0% | 73 |
| 2017/08/09 | 1,789 | 1,797 | 1,770 | 1,770 | - | - | 53 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 1,792 | 1,802 | 1,789 | 1,791 | -11 | -0.6% | 254 |
| 2017/08/04 | 1,805 | 1,810 | 1,802 | 1,802 | -6 | -0.3% | 99 |
| 2017/08/03 | 1,810 | 1,819 | 1,801 | 1,808 | -2 | -0.1% | 581 |
| 2017/08/02 | 1,792 | 1,813 | 1,778 | 1,810 | +18 | +1% | 1,721 |
| 2017/08/01 | 1,780 | 1,792 | 1,780 | 1,792 | +23 | +1.3% | 1,640 |
| 2017/07/31 | 1,793 | 1,793 | 1,769 | 1,769 | -1 | -0.1% | 104 |
| 2017/07/28 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 1 |
| 2017/07/27 | 1,794 | 1,794 | 1,770 | 1,770 | +9 | +0.5% | 145 |
| 2017/07/26 | 1,776 | 1,799 | 1,761 | 1,761 | -11 | -0.6% | 22 |
| 2017/07/25 | 1,770 | 1,775 | 1,770 | 1,772 | -13 | -0.7% | 364 |
| 2017/07/24 | 1,792 | 1,792 | 1,760 | 1,785 | +4 | +0.2% | 317 |
| 2017/07/21 | 1,786 | 1,786 | 1,781 | 1,781 | -19 | -1.1% | 179 |
| 2017/07/20 | 1,775 | 1,815 | 1,775 | 1,800 | -13 | -0.7% | 89 |
| 2017/07/19 | 1,796 | 1,813 | 1,779 | 1,813 | +17 | +0.9% | 306 |
| 2017/07/18 | 1,800 | 1,800 | 1,778 | 1,796 | -20 | -1.1% | 139 |
| 2017/07/14 | 1,801 | 1,816 | 1,800 | 1,816 | -1 | -0.1% | 568 |
| 2017/07/13 | 1,778 | 1,819 | 1,778 | 1,817 | +31 | +1.7% | 121 |
| 2017/07/12 | 1,777 | 1,786 | 1,770 | 1,786 | - | - | 2,190 |
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,814 | 1,814 | 1,814 | 1,814 | +3 | +0.2% | 10 |
| 2017/07/05 | 1,809 | 1,811 | 1,805 | 1,811 | +19 | +1.1% | 62 |
| 2017/07/04 | 1,789 | 1,810 | 1,789 | 1,792 | -28 | -1.5% | 244 |
| 2017/07/03 | 1,812 | 1,820 | 1,812 | 1,820 | +7 | +0.4% | 32 |
| 2017/06/30 | 1,812 | 1,813 | 1,812 | 1,813 | -8 | -0.4% | 4 |
| 2017/06/29 | 1,805 | 1,821 | 1,805 | 1,821 | +19 | +1.1% | 96 |
| 2017/06/28 | 1,786 | 1,803 | 1,786 | 1,802 | +16 | +0.9% | 365 |
| 2017/06/27 | 1,786 | 1,786 | 1,786 | 1,786 | -15 | -0.8% | 300 |
| 2017/06/26 | 1,800 | 1,820 | 1,800 | 1,801 | -19 | -1% | 89 |
| 2017/06/23 | 1,820 | 1,820 | 1,792 | 1,820 | - | - | 14 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 1,820 | 1,820 | 1,790 | 1,820 | ±0 | ±0% | 59 |
| 2017/06/20 | 1,800 | 1,820 | 1,800 | 1,820 | +24 | +1.3% | 962 |
1951～
2000
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
