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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 2,461 | 2,477 | 2,452 | 2,456 | +25 | +1% | 1,478 |
| 2024/08/14 | 2,447 | 2,456 | 2,427 | 2,431 | -1 | ±0% | 4,792 |
| 2024/08/13 | 2,387 | 2,432 | 2,387 | 2,432 | +53 | +2.2% | 13,485 |
| 2024/08/09 | 2,417 | 2,417 | 2,350 | 2,379 | +12 | +0.5% | 1,999 |
| 2024/08/08 | 2,367 | 2,440 | 2,267 | 2,367 | -95 | -3.9% | 851 |
| 2024/08/07 | 2,370 | 2,462 | 2,338 | 2,462 | +57 | +2.4% | 55,122 |
| 2024/08/06 | 2,695 | 2,695 | 2,325 | 2,405 | -290 | -10.8% | 2,751 |
| 2024/08/05 | 2,406 | 2,696 | 2,249 | 2,695 | +244 | +10% | 16,680 |
| 2024/08/02 | 2,498 | 2,498 | 2,447 | 2,451 | -64 | -2.5% | 19,539 |
| 2024/08/01 | 2,646 | 2,646 | 2,412 | 2,515 | -122 | -4.6% | 11,252 |
| 2024/07/31 | 2,595 | 2,637 | 2,588 | 2,637 | +32 | +1.2% | 412 |
| 2024/07/30 | 2,605 | 2,605 | 2,597 | 2,605 | -9 | -0.3% | 26 |
| 2024/07/29 | 2,591 | 2,619 | 2,591 | 2,614 | +43 | +1.7% | 91 |
| 2024/07/26 | 2,569 | 2,586 | 2,561 | 2,571 | +7 | +0.3% | 104 |
| 2024/07/25 | 2,588 | 2,588 | 2,564 | 2,564 | -52 | -2% | 226 |
| 2024/07/24 | 2,654 | 2,654 | 2,616 | 2,616 | -38 | -1.4% | 123 |
| 2024/07/23 | 2,658 | 2,662 | 2,649 | 2,654 | +8 | +0.3% | 443 |
| 2024/07/22 | 2,680 | 2,682 | 2,643 | 2,646 | -19 | -0.7% | 227 |
| 2024/07/19 | 2,673 | 2,673 | 2,653 | 2,665 | -10 | -0.4% | 137 |
| 2024/07/18 | 2,681 | 2,690 | 2,673 | 2,675 | -16 | -0.6% | 50 |
| 2024/07/17 | 2,686 | 2,691 | 2,686 | 2,691 | +12 | +0.4% | 348 |
| 2024/07/16 | 2,683 | 2,687 | 2,673 | 2,679 | +17 | +0.6% | 117 |
| 2024/07/12 | 2,702 | 2,708 | 2,662 | 2,662 | -40 | -1.5% | 9,092 |
| 2024/07/11 | 2,707 | 2,707 | 2,695 | 2,702 | +28 | +1% | 262 |
| 2024/07/10 | 2,665 | 2,674 | 2,660 | 2,674 | +7 | +0.3% | 377 |
| 2024/07/09 | 2,647 | 2,668 | 2,640 | 2,667 | +23 | +0.9% | 535 |
| 2024/07/08 | 2,653 | 2,653 | 2,641 | 2,644 | -9 | -0.3% | 194 |
| 2024/07/05 | 2,670 | 2,670 | 2,651 | 2,653 | -7 | -0.3% | 152 |
| 2024/07/04 | 2,662 | 2,666 | 2,651 | 2,660 | +14 | +0.5% | 11,892 |
| 2024/07/03 | 2,643 | 2,652 | 2,633 | 2,646 | +8 | +0.3% | 219 |
| 2024/07/02 | 2,616 | 2,639 | 2,609 | 2,638 | +34 | +1.3% | 249 |
| 2024/07/01 | 2,619 | 2,619 | 2,604 | 2,604 | +15 | +0.6% | 105 |
| 2024/06/28 | 2,595 | 2,604 | 2,589 | 2,589 | +4 | +0.2% | 12,030 |
| 2024/06/27 | 2,531 | 2,586 | 2,531 | 2,585 | +5 | +0.2% | 66 |
| 2024/06/26 | 2,587 | 2,595 | 2,574 | 2,580 | +1 | ±0% | 162 |
| 2024/06/25 | 2,540 | 2,579 | 2,540 | 2,579 | +39 | +1.5% | 1,243 |
| 2024/06/24 | 2,527 | 2,541 | 2,515 | 2,540 | +10 | +0.4% | 86 |
| 2024/06/21 | 2,517 | 2,536 | 2,517 | 2,530 | +20 | +0.8% | 97 |
| 2024/06/20 | 2,511 | 2,513 | 2,499 | 2,510 | -9 | -0.4% | 88 |
| 2024/06/19 | 2,509 | 2,519 | 2,509 | 2,519 | +13 | +0.5% | 9,236 |
| 2024/06/18 | 2,511 | 2,514 | 2,505 | 2,506 | +4 | +0.2% | 66 |
| 2024/06/17 | 2,528 | 2,528 | 2,495 | 2,502 | -34 | -1.3% | 11,473 |
| 2024/06/14 | 2,530 | 2,536 | 2,519 | 2,536 | +6 | +0.2% | 72 |
| 2024/06/13 | 2,545 | 2,548 | 2,529 | 2,530 | -15 | -0.6% | 189 |
| 2024/06/12 | 2,564 | 2,564 | 2,545 | 2,545 | -32 | -1.2% | 4,642 |
| 2024/06/11 | 2,589 | 2,599 | 2,577 | 2,577 | -4 | -0.2% | 137 |
| 2024/06/10 | 2,560 | 2,587 | 2,560 | 2,581 | +14 | +0.5% | 161 |
| 2024/06/07 | 2,571 | 2,571 | 2,559 | 2,567 | -1 | ±0% | 2,043 |
| 2024/06/06 | 2,574 | 2,576 | 2,568 | 2,568 | +11 | +0.4% | 625 |
| 2024/06/05 | 2,559 | 2,575 | 2,557 | 2,557 | -38 | -1.5% | 3,328 |
251～
300
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
