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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 2,108 | 2,108 | 2,095 | 2,106 | -6 | -0.3% | 14 |
| 2023/05/29 | 2,118 | 2,118 | 2,110 | 2,112 | +9 | +0.4% | 1,204 |
| 2023/05/26 | 2,107 | 2,112 | 2,103 | 2,103 | +2 | +0.1% | 108 |
| 2023/05/25 | 2,106 | 2,114 | 2,100 | 2,101 | -10 | -0.5% | 30 |
| 2023/05/24 | 2,121 | 2,121 | 2,109 | 2,111 | +15 | +0.7% | 1,356 |
| 2023/05/23 | 2,134 | 2,139 | 2,096 | 2,096 | -39 | -1.8% | 55 |
| 2023/05/22 | 2,114 | 2,135 | 2,114 | 2,135 | +22 | +1% | 362 |
| 2023/05/19 | 2,112 | 2,120 | 2,111 | 2,113 | +3 | +0.1% | 167 |
| 2023/05/18 | 2,121 | 2,121 | 2,107 | 2,110 | +4 | +0.2% | 712 |
| 2023/05/17 | 2,103 | 2,108 | 2,100 | 2,106 | +6 | +0.3% | 120 |
| 2023/05/16 | 2,095 | 2,100 | 2,093 | 2,100 | +13 | +0.6% | 184 |
| 2023/05/15 | 2,072 | 2,087 | 2,072 | 2,087 | +21 | +1% | 168 |
| 2023/05/12 | 2,069 | 2,069 | 2,058 | 2,066 | +18 | +0.9% | 47 |
| 2023/05/11 | 2,053 | 2,053 | 2,044 | 2,048 | -8 | -0.4% | 24,908 |
| 2023/05/10 | 2,069 | 2,069 | 2,056 | 2,056 | -10 | -0.5% | 66 |
| 2023/05/09 | 2,055 | 2,069 | 2,055 | 2,066 | +20 | +1% | 171 |
| 2023/05/08 | 2,048 | 2,053 | 2,045 | 2,046 | -2 | -0.1% | 124 |
| 2023/05/02 | 2,050 | 2,051 | 2,038 | 2,048 | +1 | ±0% | 65 |
| 2023/05/01 | 2,039 | 2,047 | 2,038 | 2,047 | +13 | +0.6% | 858 |
| 2023/04/28 | 2,018 | 2,034 | 2,017 | 2,034 | +34 | +1.7% | 45,804 |
| 2023/04/27 | 1,994 | 2,000 | 1,989 | 2,000 | +4 | +0.2% | 102 |
| 2023/04/26 | 2,002 | 2,003 | 1,988 | 1,996 | -11 | -0.5% | 77 |
| 2023/04/25 | 2,004 | 2,012 | 2,004 | 2,007 | +10 | +0.5% | 69 |
| 2023/04/24 | 1,998 | 2,001 | 1,997 | 1,997 | +1 | +0.1% | 551 |
| 2023/04/21 | 1,994 | 1,998 | 1,991 | 1,996 | +1 | +0.1% | 66 |
| 2023/04/20 | 1,994 | 1,995 | 1,989 | 1,995 | +2 | +0.1% | 225 |
| 2023/04/19 | 1,994 | 1,994 | 1,989 | 1,993 | -1 | -0.1% | 2,158 |
| 2023/04/18 | 1,981 | 1,996 | 1,981 | 1,994 | +20 | +1% | 297 |
| 2023/04/17 | 1,980 | 1,980 | 1,969 | 1,974 | +4 | +0.2% | 37,040 |
| 2023/04/14 | 1,971 | 1,972 | 1,964 | 1,970 | +9 | +0.5% | 512 |
| 2023/04/13 | 1,968 | 1,968 | 1,955 | 1,961 | +5 | +0.3% | 26 |
| 2023/04/12 | 1,949 | 1,962 | 1,949 | 1,956 | +15 | +0.8% | 49 |
| 2023/04/11 | 1,945 | 1,948 | 1,936 | 1,941 | +11 | +0.6% | 9 |
| 2023/04/10 | 1,934 | 1,934 | 1,930 | 1,930 | +6 | +0.3% | 28 |
| 2023/04/07 | 1,925 | 1,925 | 1,921 | 1,924 | +1 | +0.1% | 719 |
| 2023/04/06 | 1,921 | 1,925 | 1,919 | 1,923 | -9 | -0.5% | 15 |
| 2023/04/05 | 1,955 | 1,955 | 1,932 | 1,932 | -30 | -1.5% | 26 |
| 2023/04/04 | 1,963 | 1,963 | 1,955 | 1,962 | +12 | +0.6% | 59 |
| 2023/04/03 | 1,950 | 1,955 | 1,944 | 1,950 | +11 | +0.6% | 8,163 |
| 2023/03/31 | 1,939 | 1,945 | 1,938 | 1,939 | +18 | +0.9% | 147 |
| 2023/03/30 | 1,923 | 1,926 | 1,917 | 1,921 | +7 | +0.4% | 2,215 |
| 2023/03/29 | 1,896 | 1,914 | 1,896 | 1,914 | +23 | +1.2% | 87 |
| 2023/03/28 | 1,900 | 1,900 | 1,891 | 1,891 | -3 | -0.2% | 106 |
| 2023/03/27 | 1,896 | 1,896 | 1,892 | 1,894 | +9 | +0.5% | 4 |
| 2023/03/24 | 1,882 | 1,885 | 1,876 | 1,885 | +1 | +0.1% | 7 |
| 2023/03/23 | 1,882 | 1,884 | 1,874 | 1,884 | -9 | -0.5% | 13 |
| 2023/03/22 | 1,890 | 1,897 | 1,890 | 1,893 | +23 | +1.2% | 71 |
| 2023/03/20 | 1,886 | 1,888 | 1,868 | 1,870 | -24 | -1.3% | 3,003 |
| 2023/03/17 | 1,882 | 1,894 | 1,882 | 1,894 | +19 | +1% | 38 |
| 2023/03/16 | 1,864 | 1,883 | 1,853 | 1,875 | -15 | -0.8% | 55 |
551～
600
件表示中 / 2408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
