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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,888 | 1,892 | 1,882 | 1,887 | +14 | +0.7% | 579 |
| 2022/10/17 | 1,878 | 1,878 | 1,870 | 1,873 | -18 | -1% | 213 |
| 2022/10/14 | 1,879 | 1,894 | 1,875 | 1,891 | +37 | +2% | 191 |
| 2022/10/13 | 1,863 | 1,863 | 1,850 | 1,854 | -9 | -0.5% | 577 |
| 2022/10/12 | 1,864 | 1,871 | 1,860 | 1,863 | -2 | -0.1% | 1,254 |
| 2022/10/11 | 1,900 | 1,900 | 1,861 | 1,865 | -26 | -1.4% | 43 |
| 2022/10/07 | 1,918 | 1,918 | 1,880 | 1,891 | -12 | -0.6% | 83 |
| 2022/10/06 | 1,905 | 1,913 | 1,903 | 1,903 | +2 | +0.1% | 799 |
| 2022/10/05 | 1,909 | 1,909 | 1,901 | 1,901 | +3 | +0.2% | 27 |
| 2022/10/04 | 1,869 | 1,898 | 1,866 | 1,898 | +65 | +3.5% | 100 |
| 2022/10/03 | 1,835 | 1,836 | 1,819 | 1,833 | -10 | -0.5% | 21,501 |
| 2022/09/30 | 1,863 | 1,863 | 1,840 | 1,843 | -26 | -1.4% | 68 |
| 2022/09/29 | 1,864 | 1,869 | 1,840 | 1,869 | +45 | +2.5% | 123 |
| 2022/09/28 | 1,834 | 1,837 | 1,817 | 1,824 | -23 | -1.2% | 191 |
| 2022/09/27 | 1,843 | 1,856 | 1,843 | 1,847 | +7 | +0.4% | 204 |
| 2022/09/26 | 1,856 | 1,857 | 1,840 | 1,840 | -36 | -1.9% | 1,308 |
| 2022/09/22 | 1,867 | 1,877 | 1,865 | 1,876 | -8 | -0.4% | 2,074 |
| 2022/09/21 | 1,890 | 1,891 | 1,884 | 1,884 | -19 | -1% | 848 |
| 2022/09/20 | 1,905 | 1,910 | 1,903 | 1,903 | +7 | +0.4% | 73 |
| 2022/09/16 | 1,890 | 1,897 | 1,889 | 1,896 | -4 | -0.2% | 1,293 |
| 2022/09/15 | 1,900 | 1,903 | 1,898 | 1,900 | +3 | +0.2% | 628 |
| 2022/09/14 | 1,899 | 1,904 | 1,897 | 1,897 | -31 | -1.6% | 148 |
| 2022/09/13 | 1,927 | 1,931 | 1,923 | 1,928 | +5 | +0.3% | 1,890 |
| 2022/09/12 | 1,919 | 1,925 | 1,919 | 1,923 | +11 | +0.6% | 734 |
| 2022/09/09 | 1,933 | 1,933 | 1,908 | 1,912 | +9 | +0.5% | 938 |
| 2022/09/08 | 1,885 | 1,903 | 1,885 | 1,903 | +42 | +2.3% | 117 |
| 2022/09/07 | 1,869 | 1,873 | 1,860 | 1,861 | -13 | -0.7% | 92 |
| 2022/09/06 | 1,882 | 1,885 | 1,874 | 1,874 | -5 | -0.3% | 832 |
| 2022/09/05 | 1,872 | 1,881 | 1,872 | 1,879 | -2 | -0.1% | 124 |
| 2022/09/02 | 1,887 | 1,887 | 1,872 | 1,881 | -2 | -0.1% | 70 |
| 2022/09/01 | 1,893 | 1,895 | 1,883 | 1,883 | -21 | -1.1% | 3,410 |
| 2022/08/31 | 1,899 | 1,904 | 1,899 | 1,904 | -4 | -0.2% | 1,504 |
| 2022/08/30 | 1,898 | 1,910 | 1,898 | 1,908 | +17 | +0.9% | 6 |
| 2022/08/29 | 1,888 | 1,895 | 1,883 | 1,891 | -33 | -1.7% | 248 |
| 2022/08/26 | 1,924 | 1,928 | 1,924 | 1,924 | +8 | +0.4% | 11 |
| 2022/08/25 | 1,914 | 1,916 | 1,914 | 1,916 | +4 | +0.2% | 7 |
| 2022/08/24 | 1,913 | 1,913 | 1,902 | 1,912 | -5 | -0.3% | 29 |
| 2022/08/23 | 1,928 | 1,928 | 1,914 | 1,917 | -13 | -0.7% | 157 |
| 2022/08/22 | 1,912 | 1,933 | 1,912 | 1,930 | -2 | -0.1% | 62 |
| 2022/08/19 | 1,939 | 1,939 | 1,929 | 1,932 | ±0 | ±0% | 4,288 |
| 2022/08/18 | 1,942 | 1,942 | 1,929 | 1,932 | -32 | -1.6% | 48 |
| 2022/08/17 | 1,926 | 1,964 | 1,926 | 1,964 | +44 | +2.3% | 1,162 |
| 2022/08/16 | 1,919 | 1,922 | 1,918 | 1,920 | +2 | +0.1% | 97 |
| 2022/08/15 | 1,914 | 1,918 | 1,914 | 1,918 | +3 | +0.2% | 854 |
| 2022/08/12 | 1,894 | 1,915 | 1,894 | 1,915 | +34 | +1.8% | 309 |
| 2022/08/10 | 1,875 | 1,881 | 1,875 | 1,881 | -5 | -0.3% | 119 |
| 2022/08/09 | 1,895 | 1,895 | 1,886 | 1,886 | -4 | -0.2% | 13 |
| 2022/08/08 | 1,876 | 1,890 | 1,876 | 1,890 | -19 | -1% | 247 |
| 2022/08/05 | 1,893 | 1,909 | 1,893 | 1,909 | +16 | +0.8% | 11,541 |
| 2022/08/04 | 1,901 | 1,901 | 1,892 | 1,893 | -1 | -0.1% | 9,884 |
701～
750
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
