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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,613 | 2,623 | 2,613 | 2,622 | ±0 | ±0% | 290 |
| 2025/06/16 | 2,627 | 2,627 | 2,618 | 2,622 | +13 | +0.5% | 86 |
| 2025/06/13 | 2,618 | 2,618 | 2,602 | 2,609 | -24 | -0.9% | 91 |
| 2025/06/12 | 2,632 | 2,638 | 2,626 | 2,633 | -3 | -0.1% | 966 |
| 2025/06/11 | 2,645 | 2,645 | 2,636 | 2,636 | +3 | +0.1% | 475 |
| 2025/06/10 | 2,629 | 2,639 | 2,628 | 2,633 | +3 | +0.1% | 439 |
| 2025/06/09 | 2,628 | 2,639 | 2,628 | 2,630 | +15 | +0.6% | 83 |
| 2025/06/06 | 2,612 | 2,622 | 2,612 | 2,615 | +13 | +0.5% | 140 |
| 2025/06/05 | 2,607 | 2,618 | 2,601 | 2,602 | -27 | -1% | 571 |
| 2025/06/04 | 2,630 | 2,635 | 2,629 | 2,629 | -1 | ±0% | 158 |
| 2025/06/03 | 2,638 | 2,638 | 2,626 | 2,630 | -5 | -0.2% | 214 |
| 2025/06/02 | 2,640 | 2,644 | 2,627 | 2,635 | -14 | -0.5% | 958 |
| 2025/05/30 | 2,609 | 2,659 | 2,609 | 2,649 | -8 | -0.3% | 4,215 |
| 2025/05/29 | 2,640 | 2,660 | 2,631 | 2,657 | +24 | +0.9% | 803 |
| 2025/05/28 | 2,652 | 2,653 | 2,630 | 2,633 | -3 | -0.1% | 165 |
| 2025/05/27 | 2,612 | 2,636 | 2,612 | 2,636 | +12 | +0.5% | 556 |
| 2025/05/26 | 2,614 | 2,624 | 2,607 | 2,624 | +22 | +0.8% | 453 |
| 2025/05/23 | 2,590 | 2,609 | 2,590 | 2,602 | +8 | +0.3% | 67 |
| 2025/05/22 | 2,586 | 2,600 | 2,585 | 2,594 | -13 | -0.5% | 4,709 |
| 2025/05/21 | 2,604 | 2,622 | 2,604 | 2,607 | ±0 | ±0% | 31 |
| 2025/05/20 | 2,618 | 2,624 | 2,606 | 2,607 | -11 | -0.4% | 29 |
| 2025/05/19 | 2,613 | 2,621 | 2,612 | 2,618 | +1 | ±0% | 131 |
| 2025/05/16 | 2,608 | 2,627 | 2,607 | 2,617 | +8 | +0.3% | 790 |
| 2025/05/15 | 2,619 | 2,619 | 2,600 | 2,609 | -12 | -0.5% | 261 |
| 2025/05/14 | 2,646 | 2,646 | 2,600 | 2,621 | -23 | -0.9% | 128 |
| 2025/05/13 | 2,666 | 2,666 | 2,644 | 2,644 | +34 | +1.3% | 6,206 |
| 2025/05/12 | 2,655 | 2,655 | 2,610 | 2,610 | -17 | -0.6% | 22,664 |
| 2025/05/09 | 2,630 | 2,653 | 2,627 | 2,627 | +12 | +0.5% | 18,996 |
| 2025/05/08 | 2,608 | 2,627 | 2,608 | 2,615 | -9 | -0.3% | 18,487 |
| 2025/05/07 | 2,629 | 2,634 | 2,616 | 2,624 | +9 | +0.3% | 3,315 |
| 2025/05/02 | 2,607 | 2,619 | 2,607 | 2,615 | +20 | +0.8% | 254 |
| 2025/05/01 | 2,592 | 2,603 | 2,583 | 2,595 | +4 | +0.2% | 526 |
| 2025/04/30 | 2,580 | 2,591 | 2,578 | 2,591 | +17 | +0.7% | 107 |
| 2025/04/28 | 2,578 | 2,580 | 2,564 | 2,574 | +17 | +0.7% | 5,752 |
| 2025/04/25 | 2,542 | 2,557 | 2,538 | 2,557 | +31 | +1.2% | 13 |
| 2025/04/24 | 2,549 | 2,555 | 2,526 | 2,526 | -16 | -0.6% | 38 |
| 2025/04/23 | 2,541 | 2,549 | 2,535 | 2,542 | +35 | +1.4% | 14,931 |
| 2025/04/22 | 2,504 | 2,507 | 2,492 | 2,507 | +3 | +0.1% | 928 |
| 2025/04/21 | 2,512 | 2,512 | 2,496 | 2,504 | -13 | -0.5% | 50 |
| 2025/04/18 | 2,501 | 2,517 | 2,495 | 2,517 | +37 | +1.5% | 35 |
| 2025/04/17 | 2,433 | 2,480 | 2,433 | 2,480 | +30 | +1.2% | 72 |
| 2025/04/16 | 2,455 | 2,462 | 2,449 | 2,450 | -8 | -0.3% | 5,756 |
| 2025/04/15 | 2,467 | 2,517 | 2,458 | 2,458 | +12 | +0.5% | 2,824 |
| 2025/04/14 | 2,443 | 2,458 | 2,441 | 2,446 | +42 | +1.7% | 35 |
| 2025/04/11 | 2,441 | 2,441 | 2,376 | 2,404 | -87 | -3.5% | 23,300 |
| 2025/04/10 | 2,496 | 2,496 | 2,448 | 2,491 | +153 | +6.5% | 160 |
| 2025/04/09 | 2,357 | 2,366 | 2,318 | 2,338 | -59 | -2.5% | 157 |
| 2025/04/08 | 2,341 | 2,407 | 2,341 | 2,397 | +95 | +4.1% | 32,934 |
| 2025/04/07 | 2,350 | 2,352 | 2,212 | 2,302 | -149 | -6.1% | 2,871 |
| 2025/04/04 | 2,448 | 2,469 | 2,415 | 2,451 | -33 | -1.3% | 16,353 |
1～
50
件表示中 / 2360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
