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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 1,799 | 1,800 | 1,797 | 1,797 | ±0 | ±0% | 482 |
| 2015/11/20 | 1,773 | 1,797 | 1,761 | 1,797 | +26 | +1.5% | 171 |
| 2015/11/19 | 1,778 | 1,807 | 1,771 | 1,771 | -4 | -0.2% | 1,072 |
| 2015/11/18 | 1,780 | 1,780 | 1,759 | 1,775 | +5 | +0.3% | 308 |
| 2015/11/17 | 1,780 | 1,780 | 1,770 | 1,770 | +1 | +0.1% | 95 |
| 2015/11/16 | 1,780 | 1,780 | 1,751 | 1,769 | -2 | -0.1% | 1,044 |
| 2015/11/13 | 1,763 | 1,771 | 1,749 | 1,771 | -4 | -0.2% | 416 |
| 2015/11/12 | 1,772 | 1,775 | 1,770 | 1,775 | +2 | +0.1% | 598 |
| 2015/11/11 | 1,770 | 1,774 | 1,755 | 1,773 | +3 | +0.2% | 23,430 |
| 2015/11/10 | 1,759 | 1,770 | 1,750 | 1,770 | +17 | +1% | 2,343 |
| 2015/11/09 | 1,769 | 1,769 | 1,750 | 1,753 | -12 | -0.7% | 369 |
| 2015/11/06 | 1,765 | 1,765 | 1,765 | 1,765 | +24 | +1.4% | 7 |
| 2015/11/05 | 1,744 | 1,744 | 1,722 | 1,741 | +2 | +0.1% | 759 |
| 2015/11/04 | 1,780 | 1,780 | 1,735 | 1,739 | -21 | -1.2% | 429 |
| 2015/11/02 | 1,746 | 1,760 | 1,729 | 1,760 | ±0 | ±0% | 2,520 |
| 2015/10/30 | 1,760 | 1,760 | 1,734 | 1,760 | +15 | +0.9% | 982 |
| 2015/10/29 | 1,763 | 1,763 | 1,731 | 1,745 | +22 | +1.3% | 2,335 |
| 2015/10/28 | 1,760 | 1,760 | 1,715 | 1,723 | -23 | -1.3% | 31,851 |
| 2015/10/27 | 1,770 | 1,835 | 1,730 | 1,746 | -4 | -0.2% | 4,474 |
| 2015/10/26 | 1,775 | 1,777 | 1,750 | 1,750 | +15 | +0.9% | 3,220 |
| 2015/10/23 | 1,785 | 1,785 | 1,712 | 1,735 | +30 | +1.8% | 3,466 |
| 2015/10/22 | 1,721 | 1,721 | 1,703 | 1,705 | +5 | +0.3% | 2,076 |
| 2015/10/21 | 1,710 | 1,710 | 1,680 | 1,700 | +30 | +1.8% | 3,183 |
| 2015/10/20 | 1,717 | 1,797 | 1,670 | 1,670 | - | - | 10,871 |
2051～
2092
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
