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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 2,442 | 2,442 | 2,419 | 2,425 | -28 | -1.1% | 224 |
| 2024/02/13 | 2,429 | 2,571 | 2,421 | 2,453 | +41 | +1.7% | 1,360 |
| 2024/02/09 | 2,410 | 2,420 | 2,410 | 2,412 | -4 | -0.2% | 518 |
| 2024/02/08 | 2,423 | 2,427 | 2,403 | 2,416 | -18 | -0.7% | 354 |
| 2024/02/07 | 2,417 | 2,438 | 2,417 | 2,434 | +6 | +0.2% | 335 |
| 2024/02/06 | 2,451 | 2,451 | 2,427 | 2,428 | -22 | -0.9% | 440 |
| 2024/02/05 | 2,461 | 2,461 | 2,444 | 2,450 | +11 | +0.5% | 116 |
| 2024/02/02 | 2,450 | 2,455 | 2,439 | 2,439 | +4 | +0.2% | 117 |
| 2024/02/01 | 2,427 | 2,440 | 2,427 | 2,435 | -13 | -0.5% | 6,829 |
| 2024/01/31 | 2,420 | 2,448 | 2,420 | 2,448 | +28 | +1.2% | 20 |
| 2024/01/30 | 2,435 | 2,435 | 2,420 | 2,420 | -11 | -0.5% | 12,516 |
| 2024/01/29 | 2,414 | 2,436 | 2,414 | 2,431 | +23 | +1% | 9 |
| 2024/01/26 | 2,425 | 2,425 | 2,406 | 2,408 | -19 | -0.8% | 31 |
| 2024/01/25 | 2,430 | 2,436 | 2,423 | 2,427 | -9 | -0.4% | 10,104 |
| 2024/01/24 | 2,451 | 2,451 | 2,431 | 2,436 | -15 | -0.6% | 39 |
| 2024/01/23 | 2,458 | 2,469 | 2,448 | 2,451 | +6 | +0.2% | 103 |
| 2024/01/22 | 2,429 | 2,445 | 2,429 | 2,445 | +34 | +1.4% | 69 |
| 2024/01/19 | 2,432 | 2,432 | 2,410 | 2,411 | -16 | -0.7% | 25 |
| 2024/01/18 | 2,430 | 2,432 | 2,420 | 2,427 | +3 | +0.1% | 22 |
| 2024/01/17 | 2,444 | 2,467 | 2,422 | 2,424 | -8 | -0.3% | 8,158 |
| 2024/01/16 | 2,456 | 2,456 | 2,432 | 2,432 | -20 | -0.8% | 5,550 |
| 2024/01/15 | 2,430 | 2,458 | 2,427 | 2,452 | +25 | +1% | 390 |
| 2024/01/12 | 2,429 | 2,443 | 2,418 | 2,427 | +16 | +0.7% | 416 |
| 2024/01/11 | 2,402 | 2,423 | 2,401 | 2,411 | +28 | +1.2% | 7,600 |
| 2024/01/10 | 2,362 | 2,387 | 2,355 | 2,383 | +35 | +1.5% | 467 |
| 2024/01/09 | 2,351 | 2,356 | 2,347 | 2,348 | +12 | +0.5% | 935 |
| 2024/01/05 | 2,330 | 2,342 | 2,323 | 2,336 | +21 | +0.9% | 256 |
| 2024/01/04 | 2,288 | 2,315 | 2,280 | 2,315 | +27 | +1.2% | 1,076 |
| 2023/12/29 | 2,294 | 2,300 | 2,280 | 2,288 | -1 | ±0% | 87 |
| 2023/12/28 | 2,285 | 2,292 | 2,285 | 2,289 | -2 | -0.1% | 7,183 |
| 2023/12/27 | 2,281 | 2,292 | 2,281 | 2,291 | +22 | +1% | 88 |
| 2023/12/26 | 2,277 | 2,277 | 2,269 | 2,269 | -2 | -0.1% | 4 |
| 2023/12/25 | 2,289 | 2,289 | 2,271 | 2,271 | +5 | +0.2% | 412 |
| 2023/12/22 | 2,256 | 2,272 | 2,256 | 2,266 | +10 | +0.4% | 18 |
| 2023/12/21 | 2,263 | 2,263 | 2,254 | 2,256 | -24 | -1.1% | 21 |
| 2023/12/20 | 2,258 | 2,289 | 2,258 | 2,280 | +24 | +1.1% | 4,121 |
| 2023/12/19 | 2,257 | 2,261 | 2,243 | 2,256 | +11 | +0.5% | 105 |
| 2023/12/18 | 2,259 | 2,259 | 2,237 | 2,245 | -27 | -1.2% | 378 |
| 2023/12/15 | 2,286 | 2,288 | 2,272 | 2,272 | -8 | -0.4% | 123 |
| 2023/12/14 | 2,317 | 2,317 | 2,275 | 2,280 | -30 | -1.3% | 364 |
| 2023/12/13 | 2,341 | 2,341 | 2,310 | 2,310 | -11 | -0.5% | 49 |
51～
100
件表示中 / 2092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
