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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,515 | 2,528 | 2,493 | 2,520 | +11 | +0.4% | 1,414 |
| 2024/04/25 | 2,535 | 2,540 | 2,508 | 2,509 | -37 | -1.5% | 272 |
| 2024/04/24 | 2,541 | 2,548 | 2,537 | 2,546 | +19 | +0.8% | 1,678 |
| 2024/04/23 | 2,532 | 2,537 | 2,525 | 2,527 | +7 | +0.3% | 121 |
| 2024/04/22 | 2,493 | 2,520 | 2,493 | 2,520 | +47 | +1.9% | 493 |
| 2024/04/19 | 2,489 | 2,491 | 2,450 | 2,473 | -27 | -1.1% | 8,095 |
| 2024/04/18 | 2,484 | 2,510 | 2,480 | 2,500 | +10 | +0.4% | 534 |
| 2024/04/17 | 2,528 | 2,528 | 2,490 | 2,490 | -30 | -1.2% | 938 |
| 2024/04/16 | 2,541 | 2,541 | 2,512 | 2,520 | -28 | -1.1% | 20,332 |
| 2024/04/15 | 2,541 | 2,555 | 2,526 | 2,548 | -9 | -0.4% | 581 |
| 2024/04/12 | 2,553 | 2,567 | 2,551 | 2,557 | +11 | +0.4% | 367 |
| 2024/04/11 | 2,530 | 2,549 | 2,522 | 2,546 | -2 | -0.1% | 321 |
| 2024/04/10 | 2,556 | 2,556 | 2,545 | 2,548 | -6 | -0.2% | 343 |
| 2024/04/09 | 2,548 | 2,554 | 2,544 | 2,554 | +13 | +0.5% | 139 |
| 2024/04/08 | 2,541 | 2,555 | 2,538 | 2,541 | +16 | +0.6% | 242 |
| 2024/04/05 | 2,530 | 2,530 | 2,506 | 2,525 | -17 | -0.7% | 357 |
| 2024/04/04 | 2,545 | 2,560 | 2,542 | 2,542 | +10 | +0.4% | 370 |
| 2024/04/03 | 2,517 | 2,533 | 2,511 | 2,532 | ±0 | ±0% | 11,017 |
| 2024/04/02 | 2,551 | 2,556 | 2,524 | 2,532 | -12 | -0.5% | 2,197 |
| 2024/04/01 | 2,588 | 2,588 | 2,539 | 2,544 | -36 | -1.4% | 1,246 |
| 2024/03/29 | 2,576 | 2,599 | 2,573 | 2,580 | +20 | +0.8% | 8,651 |
| 2024/03/28 | 2,601 | 2,601 | 2,560 | 2,560 | -43 | -1.7% | 10,040 |
| 2024/03/27 | 2,584 | 2,603 | 2,584 | 2,603 | +26 | +1% | 3,241 |
| 2024/03/26 | 2,579 | 2,582 | 2,568 | 2,577 | -4 | -0.2% | 21,105 |
| 2024/03/25 | 2,614 | 2,614 | 2,581 | 2,581 | -34 | -1.3% | 491 |
| 2024/03/22 | 2,618 | 2,618 | 2,602 | 2,615 | +21 | +0.8% | 658 |
| 2024/03/21 | 2,597 | 2,602 | 2,589 | 2,594 | +17 | +0.7% | 346 |
| 2024/03/19 | 2,549 | 2,577 | 2,547 | 2,577 | +25 | +1% | 646 |
| 2024/03/18 | 2,523 | 2,552 | 2,520 | 2,552 | +42 | +1.7% | 214 |
| 2024/03/15 | 2,500 | 2,515 | 2,500 | 2,510 | +17 | +0.7% | 235 |
| 2024/03/14 | 2,490 | 2,493 | 2,482 | 2,493 | +10 | +0.4% | 6,249 |
| 2024/03/13 | 2,515 | 2,515 | 2,482 | 2,483 | -2 | -0.1% | 183 |
| 2024/03/12 | 2,503 | 2,503 | 2,466 | 2,485 | +2 | +0.1% | 313 |
| 2024/03/11 | 2,535 | 2,535 | 2,483 | 2,483 | -64 | -2.5% | 439 |
| 2024/03/08 | 2,563 | 2,563 | 2,529 | 2,547 | +12 | +0.5% | 57 |
| 2024/03/07 | 2,550 | 2,552 | 2,533 | 2,535 | +2 | +0.1% | 211 |
| 2024/03/06 | 2,522 | 2,535 | 2,522 | 2,533 | +8 | +0.3% | 375 |
| 2024/03/05 | 2,516 | 2,525 | 2,507 | 2,525 | +11 | +0.4% | 99 |
| 2024/03/04 | 2,541 | 2,541 | 2,512 | 2,514 | -8 | -0.3% | 441 |
| 2024/03/01 | 2,501 | 2,523 | 2,501 | 2,522 | +22 | +0.9% | 543 |
| 2024/02/29 | 2,496 | 2,500 | 2,480 | 2,500 | +4 | +0.2% | 213 |
| 2024/02/28 | 2,499 | 2,499 | 2,490 | 2,496 | +4 | +0.2% | 249 |
| 2024/02/27 | 2,496 | 2,506 | 2,492 | 2,492 | -3 | -0.1% | 930 |
| 2024/02/26 | 2,491 | 2,505 | 2,490 | 2,495 | +15 | +0.6% | 1,096 |
| 2024/02/22 | 2,468 | 2,482 | 2,468 | 2,480 | +14 | +0.6% | 1,020 |
| 2024/02/21 | 2,453 | 2,466 | 2,453 | 2,466 | +6 | +0.2% | 249 |
| 2024/02/20 | 2,476 | 2,478 | 2,460 | 2,460 | -13 | -0.5% | 365 |
| 2024/02/19 | 2,465 | 2,473 | 2,462 | 2,473 | +6 | +0.2% | 495 |
| 2024/02/16 | 2,462 | 2,475 | 2,447 | 2,467 | +36 | +1.5% | 954 |
| 2024/02/15 | 2,440 | 2,441 | 2,420 | 2,431 | +6 | +0.2% | 113 |
1～
50
件表示中 / 2083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
