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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,889 | 1,889 | 1,871 | 1,884 | -10 | -0.5% | 159 |
| 2022/12/28 | 1,895 | 1,896 | 1,890 | 1,894 | ±0 | ±0% | 5,717 |
| 2022/12/27 | 1,890 | 1,899 | 1,890 | 1,894 | +6 | +0.3% | 14 |
| 2022/12/26 | 1,891 | 1,891 | 1,878 | 1,888 | +5 | +0.3% | 61 |
| 2022/12/23 | 1,883 | 1,883 | 1,883 | 1,883 | +3 | +0.2% | 4 |
| 2022/12/22 | 1,881 | 1,881 | 1,877 | 1,880 | +3 | +0.2% | 3 |
| 2022/12/21 | 1,896 | 1,896 | 1,872 | 1,877 | -5 | -0.3% | 58 |
| 2022/12/20 | 1,889 | 1,898 | 1,870 | 1,882 | -12 | -0.6% | 453 |
| 2022/12/19 | 1,893 | 1,898 | 1,893 | 1,894 | -76 | -3.9% | 366 |
| 2022/12/16 | 1,914 | 1,970 | 1,906 | 1,970 | +44 | +2.3% | 1,297 |
| 2022/12/15 | 1,918 | 1,926 | 1,918 | 1,926 | +1 | +0.1% | 8 |
| 2022/12/14 | 1,919 | 1,925 | 1,915 | 1,925 | +9 | +0.5% | 147 |
| 2022/12/13 | 1,910 | 1,917 | 1,910 | 1,916 | +8 | +0.4% | 28 |
| 2022/12/12 | 1,905 | 1,908 | 1,905 | 1,908 | -5 | -0.3% | 50 |
| 2022/12/09 | 1,883 | 1,913 | 1,883 | 1,913 | +24 | +1.3% | 515 |
| 2022/12/08 | 1,861 | 1,920 | 1,861 | 1,889 | -12 | -0.6% | 524 |
| 2022/12/07 | 1,890 | 1,901 | 1,883 | 1,901 | +4 | +0.2% | 88 |
| 2022/12/06 | 1,892 | 1,897 | 1,889 | 1,897 | +11 | +0.6% | 18 |
| 2022/12/05 | 1,887 | 1,887 | 1,881 | 1,886 | -14 | -0.7% | 61 |
| 2022/12/02 | 1,953 | 1,953 | 1,894 | 1,900 | -28 | -1.5% | 131 |
| 2022/12/01 | 1,945 | 1,945 | 1,928 | 1,928 | -12 | -0.6% | 35 |
| 2022/11/30 | 1,940 | 1,940 | 1,937 | 1,940 | -7 | -0.4% | 169 |
| 2022/11/29 | 1,955 | 1,955 | 1,947 | 1,947 | -9 | -0.5% | 21 |
| 2022/11/28 | 1,973 | 1,973 | 1,955 | 1,956 | -17 | -0.9% | 10 |
| 2022/11/25 | 1,966 | 1,973 | 1,966 | 1,973 | ±0 | ±0% | 15 |
| 2022/11/24 | 1,963 | 1,978 | 1,963 | 1,973 | +23 | +1.2% | 668 |
| 2022/11/22 | 1,931 | 1,952 | 1,931 | 1,950 | +29 | +1.5% | 39 |
| 2022/11/21 | 1,924 | 1,925 | 1,919 | 1,921 | +1 | +0.1% | 661 |
| 2022/11/18 | 1,922 | 1,922 | 1,918 | 1,920 | +8 | +0.4% | 58 |
| 2022/11/17 | 1,900 | 1,916 | 1,900 | 1,912 | +8 | +0.4% | 109 |
| 2022/11/16 | 1,900 | 1,904 | 1,890 | 1,904 | -2 | -0.1% | 28 |
| 2022/11/15 | 1,906 | 1,908 | 1,906 | 1,906 | -3 | -0.2% | 25 |
| 2022/11/14 | 1,921 | 1,921 | 1,909 | 1,909 | -7 | -0.4% | 9 |
| 2022/11/11 | 1,915 | 1,921 | 1,914 | 1,916 | +22 | +1.2% | 3,048 |
| 2022/11/10 | 1,891 | 1,894 | 1,886 | 1,894 | -2 | -0.1% | 60 |
| 2022/11/09 | 1,880 | 1,909 | 1,862 | 1,896 | -14 | -0.7% | 661 |
| 2022/11/08 | 1,888 | 1,910 | 1,888 | 1,910 | +20 | +1.1% | 341 |
| 2022/11/07 | 1,879 | 1,898 | 1,879 | 1,890 | +18 | +1% | 227 |
| 2022/11/04 | 1,886 | 1,887 | 1,867 | 1,872 | -30 | -1.6% | 152 |
| 2022/11/02 | 1,900 | 1,902 | 1,898 | 1,902 | +4 | +0.2% | 52 |
| 2022/11/01 | 1,896 | 1,905 | 1,895 | 1,898 | +4 | +0.2% | 35,024 |
| 2022/10/31 | 1,898 | 1,898 | 1,891 | 1,894 | +16 | +0.9% | 239 |
| 2022/10/28 | 1,873 | 1,882 | 1,872 | 1,878 | -6 | -0.3% | 304 |
| 2022/10/27 | 1,880 | 1,887 | 1,880 | 1,884 | -10 | -0.5% | 2,801 |
| 2022/10/26 | 1,897 | 1,906 | 1,894 | 1,894 | +10 | +0.5% | 409 |
| 2022/10/25 | 1,871 | 1,888 | 1,871 | 1,884 | +16 | +0.9% | 4,196 |
| 2022/10/24 | 1,911 | 1,911 | 1,868 | 1,868 | -3 | -0.2% | 2,695 |
| 2022/10/21 | 1,918 | 1,918 | 1,871 | 1,871 | -15 | -0.8% | 3,923 |
| 2022/10/20 | 1,878 | 1,886 | 1,878 | 1,886 | -8 | -0.4% | 765 |
| 2022/10/19 | 1,896 | 1,896 | 1,887 | 1,894 | +7 | +0.4% | 77 |
651～
700
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
