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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 2,829 | 2,838 | 2,811 | 2,814 | -9 | -0.3% | 1,321 |
| 2025/08/22 | 2,818 | 2,826 | 2,810 | 2,823 | +5 | +0.2% | 72 |
| 2025/08/21 | 2,800 | 2,830 | 2,800 | 2,818 | -2 | -0.1% | 193 |
| 2025/08/20 | 2,830 | 2,848 | 2,820 | 2,820 | -18 | -0.6% | 24,034 |
| 2025/08/19 | 2,832 | 2,838 | 2,823 | 2,838 | +10 | +0.4% | 339 |
| 2025/08/18 | 2,810 | 2,838 | 2,810 | 2,828 | +10 | +0.4% | 3,186 |
| 2025/08/15 | 2,790 | 2,818 | 2,790 | 2,818 | +33 | +1.2% | 9,681 |
| 2025/08/14 | 2,786 | 2,799 | 2,781 | 2,785 | -30 | -1.1% | 201 |
| 2025/08/13 | 2,792 | 2,816 | 2,792 | 2,815 | +29 | +1% | 487 |
| 2025/08/12 | 2,804 | 2,808 | 2,776 | 2,786 | +24 | +0.9% | 14,625 |
| 2025/08/08 | 2,732 | 2,773 | 2,732 | 2,762 | +31 | +1.1% | 204 |
| 2025/08/07 | 2,707 | 2,744 | 2,707 | 2,731 | -20 | -0.7% | 476 |
| 2025/08/06 | 2,727 | 2,753 | 2,727 | 2,751 | +28 | +1% | 286 |
| 2025/08/05 | 2,706 | 2,725 | 2,706 | 2,723 | +117 | +4.5% | 597 |
| 2025/08/04 | 2,689 | 2,711 | 2,606 | 2,606 | -115 | -4.2% | 4,030 |
| 2025/08/01 | 2,691 | 2,737 | 2,691 | 2,721 | +11 | +0.4% | 3,349 |
| 2025/07/31 | 2,691 | 2,712 | 2,691 | 2,710 | +21 | +0.8% | 51 |
| 2025/07/30 | 2,678 | 2,689 | 2,677 | 2,689 | +12 | +0.4% | 367 |
| 2025/07/29 | 2,679 | 2,684 | 2,675 | 2,677 | -21 | -0.8% | 202 |
| 2025/07/28 | 2,711 | 2,713 | 2,698 | 2,698 | -16 | -0.6% | 1,398 |
| 2025/07/25 | 2,725 | 2,727 | 2,712 | 2,714 | -10 | -0.4% | 6,304 |
| 2025/07/24 | 2,708 | 2,741 | 2,708 | 2,724 | +37 | +1.4% | 35,029 |
| 2025/07/23 | 2,652 | 2,700 | 2,649 | 2,687 | +71 | +2.7% | 994 |
| 2025/07/22 | 2,628 | 2,647 | 2,614 | 2,616 | -17 | -0.6% | 338 |
| 2025/07/18 | 2,637 | 2,651 | 2,633 | 2,633 | -5 | -0.2% | 178 |
| 2025/07/17 | 2,609 | 2,638 | 2,609 | 2,638 | +19 | +0.7% | 31 |
| 2025/07/16 | 2,609 | 2,624 | 2,609 | 2,619 | +4 | +0.2% | 160 |
| 2025/07/15 | 2,626 | 2,629 | 2,615 | 2,615 | -17 | -0.6% | 238 |
| 2025/07/14 | 2,624 | 2,632 | 2,615 | 2,632 | +11 | +0.4% | 67 |
| 2025/07/11 | 2,611 | 2,637 | 2,611 | 2,621 | +11 | +0.4% | 331 |
| 2025/07/10 | 2,611 | 2,623 | 2,610 | 2,610 | -21 | -0.8% | 72 |
| 2025/07/09 | 2,620 | 2,638 | 2,620 | 2,631 | +5 | +0.2% | 200 |
| 2025/07/08 | 2,617 | 2,632 | 2,617 | 2,626 | -6 | -0.2% | 3,018 |
| 2025/07/07 | 2,637 | 2,646 | 2,632 | 2,632 | -9 | -0.3% | 359 |
| 2025/07/04 | 2,651 | 2,653 | 2,638 | 2,641 | -6 | -0.2% | 1,274 |
| 2025/07/03 | 2,639 | 2,647 | 2,639 | 2,647 | -4 | -0.2% | 36 |
| 2025/07/02 | 2,632 | 2,652 | 2,632 | 2,651 | +8 | +0.3% | 7,098 |
| 2025/07/01 | 2,657 | 2,665 | 2,641 | 2,643 | -22 | -0.8% | 1,761 |
| 2025/06/30 | 2,654 | 2,670 | 2,654 | 2,665 | +24 | +0.9% | 159 |
| 2025/06/27 | 2,630 | 2,646 | 2,624 | 2,641 | +22 | +0.8% | 541 |
| 2025/06/26 | 2,602 | 2,619 | 2,602 | 2,619 | +12 | +0.5% | 462 |
| 2025/06/25 | 2,613 | 2,613 | 2,599 | 2,607 | -6 | -0.2% | 8,404 |
| 2025/06/24 | 2,619 | 2,628 | 2,611 | 2,613 | +12 | +0.5% | 273 |
| 2025/06/23 | 2,603 | 2,603 | 2,593 | 2,601 | -11 | -0.4% | 194 |
| 2025/06/20 | 2,623 | 2,629 | 2,612 | 2,612 | -18 | -0.7% | 975 |
| 2025/06/19 | 2,639 | 2,639 | 2,626 | 2,630 | -9 | -0.3% | 181 |
| 2025/06/18 | 2,609 | 2,639 | 2,609 | 2,639 | +17 | +0.6% | 64 |
| 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 |
1～
50
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
