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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,894 | 1,899 | 1,890 | 1,890 | +6 | +0.3% | 47 |
| 2023/03/14 | 1,893 | 1,893 | 1,870 | 1,884 | -33 | -1.7% | 1,669 |
| 2023/03/13 | 1,934 | 1,934 | 1,911 | 1,917 | -33 | -1.7% | 91 |
| 2023/03/10 | 1,964 | 1,967 | 1,950 | 1,950 | -27 | -1.4% | 62 |
| 2023/03/09 | 1,977 | 1,979 | 1,974 | 1,977 | +18 | +0.9% | 301 |
| 2023/03/08 | 1,950 | 1,959 | 1,950 | 1,959 | +10 | +0.5% | 242 |
| 2023/03/07 | 1,943 | 1,949 | 1,943 | 1,949 | +10 | +0.5% | 21 |
| 2023/03/06 | 1,935 | 1,943 | 1,935 | 1,939 | +8 | +0.4% | 304 |
| 2023/03/03 | 1,924 | 1,931 | 1,917 | 1,931 | +20 | +1% | 149 |
| 2023/03/02 | 1,919 | 1,920 | 1,911 | 1,911 | -8 | -0.4% | 28 |
| 2023/03/01 | 1,916 | 1,919 | 1,908 | 1,919 | +1 | +0.1% | 104 |
| 2023/02/28 | 1,917 | 1,919 | 1,917 | 1,918 | +8 | +0.4% | 6 |
| 2023/02/27 | 1,907 | 1,915 | 1,907 | 1,910 | +3 | +0.2% | 140 |
| 2023/02/24 | 1,900 | 1,910 | 1,881 | 1,907 | +2 | +0.1% | 254 |
| 2023/02/22 | 1,920 | 1,920 | 1,901 | 1,905 | -20 | -1% | 441 |
| 2023/02/21 | 1,930 | 1,930 | 1,922 | 1,925 | -5 | -0.3% | 17 |
| 2023/02/20 | 1,921 | 1,930 | 1,921 | 1,930 | +14 | +0.7% | 38 |
| 2023/02/17 | 1,911 | 1,916 | 1,911 | 1,916 | -4 | -0.2% | 38 |
| 2023/02/16 | 1,915 | 1,920 | 1,915 | 1,920 | - | - | 117 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,915 | 1,915 | 1,914 | 1,915 | +12 | +0.6% | 74 |
| 2023/02/13 | 1,910 | 1,910 | 1,899 | 1,903 | +3 | +0.2% | 140 |
| 2023/02/10 | 1,905 | 1,914 | 1,900 | 1,900 | -7 | -0.4% | 2,514 |
| 2023/02/09 | 1,903 | 1,907 | 1,897 | 1,907 | -10 | -0.5% | 77 |
| 2023/02/08 | 1,912 | 1,917 | 1,901 | 1,917 | -3 | -0.2% | 505 |
| 2023/02/07 | 1,925 | 1,925 | 1,917 | 1,920 | +10 | +0.5% | 35,893 |
| 2023/02/06 | 1,918 | 1,918 | 1,907 | 1,910 | +15 | +0.8% | 454 |
| 2023/02/03 | 1,897 | 1,900 | 1,893 | 1,895 | -5 | -0.3% | 14 |
| 2023/02/02 | 1,912 | 1,912 | 1,897 | 1,900 | -15 | -0.8% | 72 |
| 2023/02/01 | 1,921 | 1,923 | 1,910 | 1,915 | +1 | +0.1% | 54 |
| 2023/01/31 | 1,921 | 1,921 | 1,914 | 1,914 | +1 | +0.1% | 11,219 |
| 2023/01/30 | 1,918 | 1,919 | 1,913 | 1,913 | -3 | -0.2% | 36 |
| 2023/01/27 | 1,926 | 1,926 | 1,912 | 1,916 | -34 | -1.7% | 111,706 |
| 2023/01/26 | 1,933 | 1,950 | 1,913 | 1,950 | +31 | +1.6% | 686 |
| 2023/01/25 | 1,909 | 1,919 | 1,876 | 1,919 | +11 | +0.6% | 247 |
| 2023/01/24 | 1,898 | 1,908 | 1,897 | 1,908 | +22 | +1.2% | 151 |
| 2023/01/23 | 1,879 | 1,888 | 1,879 | 1,886 | +10 | +0.5% | 16 |
| 2023/01/20 | 1,863 | 1,876 | 1,863 | 1,876 | +14 | +0.8% | 29 |
| 2023/01/19 | 1,872 | 1,872 | 1,862 | 1,862 | -15 | -0.8% | 28 |
| 2023/01/18 | 1,862 | 1,877 | 1,855 | 1,877 | +27 | +1.5% | 44 |
| 2023/01/17 | 1,851 | 1,851 | 1,843 | 1,850 | +3 | +0.2% | 16 |
| 2023/01/16 | 1,851 | 1,852 | 1,846 | 1,847 | -9 | -0.5% | 176 |
| 2023/01/13 | 1,864 | 1,864 | 1,856 | 1,856 | -4 | -0.2% | 35 |
| 2023/01/12 | 1,856 | 1,861 | 1,856 | 1,860 | +6 | +0.3% | 10 |
| 2023/01/11 | 1,848 | 1,855 | 1,848 | 1,854 | +11 | +0.6% | 5 |
| 2023/01/10 | 1,857 | 1,857 | 1,841 | 1,843 | -5 | -0.3% | 97 |
| 2023/01/06 | 1,837 | 1,848 | 1,837 | 1,848 | +2 | +0.1% | 69 |
| 2023/01/05 | 1,888 | 1,888 | 1,844 | 1,846 | -12 | -0.6% | 35 |
| 2023/01/04 | 1,841 | 1,862 | 1,841 | 1,858 | -23 | -1.2% | 261 |
| 2022/12/30 | 1,919 | 1,919 | 1,880 | 1,881 | -3 | -0.2% | 126 |
601～
650
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
