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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,623 | 1,665 | 1,623 | 1,665 | +32 | +2% | 250 |
| 2016/02/05 | 1,644 | 1,647 | 1,630 | 1,633 | -33 | -2% | 1,696 |
| 2016/02/04 | 1,675 | 1,675 | 1,665 | 1,666 | -26 | -1.5% | 293 |
| 2016/02/03 | 1,699 | 1,699 | 1,675 | 1,692 | -31 | -1.8% | 596 |
| 2016/02/02 | 1,702 | 1,726 | 1,701 | 1,723 | +5 | +0.3% | 398 |
| 2016/02/01 | 1,731 | 1,731 | 1,658 | 1,718 | +24 | +1.4% | 208 |
| 2016/01/29 | 1,660 | 1,747 | 1,627 | 1,694 | +63 | +3.9% | 409 |
| 2016/01/28 | 1,655 | 1,655 | 1,631 | 1,631 | +16 | +1% | 64 |
| 2016/01/27 | 1,650 | 1,650 | 1,615 | 1,615 | +10 | +0.6% | 78 |
| 2016/01/26 | 1,620 | 1,620 | 1,600 | 1,605 | -8 | -0.5% | 677 |
| 2016/01/25 | 1,646 | 1,646 | 1,610 | 1,613 | +30 | +1.9% | 711 |
| 2016/01/22 | 1,538 | 1,597 | 1,531 | 1,583 | +52 | +3.4% | 742 |
| 2016/01/21 | 1,573 | 1,586 | 1,531 | 1,531 | -42 | -2.7% | 838 |
| 2016/01/20 | 1,628 | 1,628 | 1,573 | 1,573 | -54 | -3.3% | 1,575 |
| 2016/01/19 | 1,630 | 1,630 | 1,614 | 1,627 | -4 | -0.2% | 451 |
| 2016/01/18 | 1,621 | 1,640 | 1,603 | 1,631 | -1 | -0.1% | 767 |
| 2016/01/15 | 1,636 | 1,637 | 1,632 | 1,632 | +5 | +0.3% | 339 |
| 2016/01/14 | 1,676 | 1,676 | 1,610 | 1,627 | -37 | -2.2% | 1,429 |
| 2016/01/13 | 1,647 | 1,664 | 1,647 | 1,664 | +32 | +2% | 182 |
| 2016/01/12 | 1,669 | 1,678 | 1,631 | 1,632 | -46 | -2.7% | 2,366 |
| 2016/01/08 | 1,699 | 1,705 | 1,674 | 1,678 | -17 | -1% | 1,720 |
| 2016/01/07 | 1,700 | 1,717 | 1,688 | 1,695 | -15 | -0.9% | 2,267 |
| 2016/01/06 | 1,718 | 1,722 | 1,700 | 1,710 | -11 | -0.6% | 1,236 |
| 2016/01/05 | 1,741 | 1,741 | 1,713 | 1,721 | +1 | +0.1% | 649 |
| 2016/01/04 | 1,760 | 1,760 | 1,719 | 1,720 | -40 | -2.3% | 1,598 |
| 2015/12/30 | 1,756 | 1,760 | 1,756 | 1,760 | +11 | +0.6% | 550 |
| 2015/12/29 | 1,746 | 1,750 | 1,731 | 1,749 | +14 | +0.8% | 165 |
| 2015/12/28 | 1,830 | 1,830 | 1,720 | 1,735 | -48 | -2.7% | 6,586 |
| 2015/12/25 | 1,800 | 1,800 | 1,685 | 1,783 | +23 | +1.3% | 1,269 |
| 2015/12/24 | 1,790 | 1,796 | 1,718 | 1,760 | +10 | +0.6% | 1,492 |
| 2015/12/22 | 1,750 | 1,752 | 1,731 | 1,750 | +19 | +1.1% | 248 |
| 2015/12/21 | 1,743 | 1,743 | 1,707 | 1,731 | -20 | -1.1% | 1,643 |
| 2015/12/18 | 1,742 | 1,797 | 1,742 | 1,751 | -4 | -0.2% | 764 |
| 2015/12/17 | 1,725 | 1,774 | 1,725 | 1,755 | +31 | +1.8% | 273 |
| 2015/12/16 | 1,724 | 1,724 | 1,720 | 1,724 | +14 | +0.8% | 151 |
| 2015/12/15 | 1,730 | 1,730 | 1,688 | 1,710 | -23 | -1.3% | 1,384 |
| 2015/12/14 | 1,726 | 1,758 | 1,710 | 1,733 | +3 | +0.2% | 608 |
| 2015/12/11 | 1,774 | 1,774 | 1,726 | 1,730 | +4 | +0.2% | 134 |
| 2015/12/10 | 1,753 | 1,774 | 1,720 | 1,726 | -27 | -1.5% | 623 |
| 2015/12/09 | 1,762 | 1,766 | 1,741 | 1,753 | -14 | -0.8% | 363 |
| 2015/12/08 | 1,780 | 1,780 | 1,767 | 1,767 | -13 | -0.7% | 145 |
| 2015/12/07 | 1,776 | 1,780 | 1,761 | 1,780 | +19 | +1.1% | 569 |
| 2015/12/04 | 1,766 | 1,770 | 1,746 | 1,761 | -17 | -1% | 1,375 |
| 2015/12/03 | 1,766 | 1,782 | 1,766 | 1,778 | +9 | +0.5% | 117 |
| 2015/12/02 | 1,780 | 1,780 | 1,765 | 1,769 | +16 | +0.9% | 4,290 |
| 2015/12/01 | 1,776 | 1,780 | 1,753 | 1,753 | -18 | -1% | 623 |
| 2015/11/30 | 1,786 | 1,786 | 1,770 | 1,771 | -18 | -1% | 578 |
| 2015/11/27 | 1,840 | 1,840 | 1,767 | 1,789 | -11 | -0.6% | 990 |
| 2015/11/26 | 1,780 | 1,803 | 1,779 | 1,800 | +8 | +0.4% | 443 |
| 2015/11/25 | 1,794 | 1,794 | 1,780 | 1,792 | -5 | -0.3% | 104 |
2151～
2200
件表示中 / 2224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
