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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,740 | 1,740 | 1,690 | 1,690 | -10 | -0.6% | 55 |
| 2017/01/23 | 1,750 | 1,750 | 1,695 | 1,700 | -10 | -0.6% | 261 |
| 2017/01/20 | 1,710 | 1,710 | 1,710 | 1,710 | +3 | +0.2% | 172 |
| 2017/01/19 | 1,714 | 1,714 | 1,704 | 1,707 | +22 | +1.3% | 391 |
| 2017/01/18 | 1,709 | 1,765 | 1,685 | 1,685 | -12 | -0.7% | 1,176 |
| 2017/01/17 | 1,721 | 1,721 | 1,685 | 1,697 | -33 | -1.9% | 545 |
| 2017/01/16 | 1,730 | 1,730 | 1,730 | 1,730 | +10 | +0.6% | 1 |
| 2017/01/13 | 1,724 | 1,724 | 1,716 | 1,720 | +4 | +0.2% | 681 |
| 2017/01/12 | 1,743 | 1,743 | 1,716 | 1,716 | -8 | -0.5% | 346 |
| 2017/01/11 | 1,747 | 1,747 | 1,723 | 1,724 | -23 | -1.3% | 1,362 |
| 2017/01/10 | 1,763 | 1,763 | 1,747 | 1,747 | +7 | +0.4% | 453 |
| 2017/01/06 | 1,741 | 1,749 | 1,730 | 1,740 | -8 | -0.5% | 236 |
| 2017/01/05 | 1,733 | 1,748 | 1,731 | 1,748 | +13 | +0.7% | 316 |
| 2017/01/04 | 1,715 | 1,735 | 1,715 | 1,735 | +35 | +2.1% | 243 |
| 2016/12/30 | 1,690 | 1,700 | 1,690 | 1,700 | +2 | +0.1% | 62 |
| 2016/12/29 | 1,725 | 1,725 | 1,698 | 1,698 | -27 | -1.6% | 321 |
| 2016/12/28 | 1,725 | 1,725 | 1,724 | 1,725 | -5 | -0.3% | 407 |
| 2016/12/27 | 1,727 | 1,730 | 1,725 | 1,730 | -3 | -0.2% | 242 |
| 2016/12/26 | 1,731 | 1,733 | 1,716 | 1,733 | +18 | +1% | 986 |
| 2016/12/22 | 1,716 | 1,720 | 1,715 | 1,715 | -5 | -0.3% | 943 |
| 2016/12/21 | 1,744 | 1,744 | 1,717 | 1,720 | -13 | -0.8% | 1,366 |
| 2016/12/20 | 1,726 | 1,733 | 1,726 | 1,733 | +13 | +0.8% | 108 |
| 2016/12/19 | 1,728 | 1,730 | 1,720 | 1,720 | -1 | -0.1% | 478 |
| 2016/12/16 | 1,725 | 1,725 | 1,720 | 1,721 | +1 | +0.1% | 232 |
| 2016/12/15 | 1,719 | 1,724 | 1,708 | 1,720 | +5 | +0.3% | 3,896 |
| 2016/12/14 | 1,720 | 1,720 | 1,696 | 1,715 | -4 | -0.2% | 104 |
| 2016/12/13 | 1,683 | 1,719 | 1,683 | 1,719 | +36 | +2.1% | 298 |
| 2016/12/12 | 1,690 | 1,693 | 1,677 | 1,683 | +18 | +1.1% | 982 |
| 2016/12/09 | 1,660 | 1,670 | 1,660 | 1,665 | +19 | +1.2% | 1,605 |
| 2016/12/08 | 1,650 | 1,650 | 1,646 | 1,646 | +13 | +0.8% | 649 |
| 2016/12/07 | 1,633 | 1,633 | 1,633 | 1,633 | +8 | +0.5% | 60 |
| 2016/12/06 | 1,652 | 1,652 | 1,625 | 1,625 | -10 | -0.6% | 1,033 |
| 2016/12/05 | 1,618 | 1,655 | 1,618 | 1,635 | -16 | -1% | 238 |
| 2016/12/02 | 1,651 | 1,651 | 1,651 | 1,651 | -10 | -0.6% | 21 |
| 2016/12/01 | 1,651 | 1,670 | 1,651 | 1,661 | +7 | +0.4% | 350 |
| 2016/11/30 | 1,650 | 1,654 | 1,643 | 1,654 | +4 | +0.2% | 470 |
| 2016/11/29 | 1,646 | 1,650 | 1,646 | 1,650 | +4 | +0.2% | 27 |
| 2016/11/28 | 1,642 | 1,646 | 1,639 | 1,646 | +8 | +0.5% | 1,283 |
| 2016/11/25 | 1,623 | 1,646 | 1,623 | 1,638 | +7 | +0.4% | 1,733 |
| 2016/11/24 | 1,628 | 1,632 | 1,622 | 1,631 | +9 | +0.6% | 293 |
| 2016/11/22 | 1,624 | 1,624 | 1,620 | 1,622 | +8 | +0.5% | 26 |
| 2016/11/21 | 1,607 | 1,620 | 1,607 | 1,614 | +7 | +0.4% | 657 |
| 2016/11/18 | 1,582 | 1,607 | 1,582 | 1,607 | +7 | +0.4% | 193 |
| 2016/11/17 | 1,570 | 1,603 | 1,490 | 1,600 | +7 | +0.4% | 1,775 |
| 2016/11/16 | 1,580 | 1,597 | 1,580 | 1,593 | +28 | +1.8% | 309 |
| 2016/11/15 | 1,565 | 1,565 | 1,565 | 1,565 | -2 | -0.1% | 70 |
| 2016/11/14 | 1,560 | 1,575 | 1,560 | 1,567 | +12 | +0.8% | 578 |
| 2016/11/11 | 1,597 | 1,597 | 1,553 | 1,555 | +5 | +0.3% | 50 |
| 2016/11/10 | 1,587 | 1,587 | 1,547 | 1,550 | +70 | +4.7% | 211 |
| 2016/11/09 | 1,565 | 1,565 | 1,480 | 1,480 | -71 | -4.6% | 506 |
2101～
2150
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
