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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,904 | 1,904 | 1,894 | 1,894 | -5 | -0.3% | 5,283 |
| 2022/08/02 | 1,922 | 1,922 | 1,897 | 1,899 | -29 | -1.5% | 5,274 |
| 2022/08/01 | 1,915 | 1,928 | 1,915 | 1,928 | +15 | +0.8% | 5,547 |
| 2022/07/29 | 1,926 | 1,926 | 1,911 | 1,913 | -9 | -0.5% | 5,282 |
| 2022/07/28 | 1,925 | 1,925 | 1,914 | 1,922 | +1 | +0.1% | 7,667 |
| 2022/07/27 | 1,919 | 1,921 | 1,919 | 1,921 | +4 | +0.2% | 5,303 |
| 2022/07/26 | 1,924 | 1,924 | 1,914 | 1,917 | -5 | -0.3% | 5,225 |
| 2022/07/25 | 1,914 | 1,928 | 1,914 | 1,922 | -6 | -0.3% | 6,594 |
| 2022/07/22 | 1,925 | 1,928 | 1,915 | 1,928 | +6 | +0.3% | 5,270 |
| 2022/07/21 | 1,918 | 1,922 | 1,909 | 1,922 | +1 | +0.1% | 5,307 |
| 2022/07/20 | 1,906 | 1,921 | 1,902 | 1,921 | +35 | +1.9% | 6,016 |
| 2022/07/19 | 1,894 | 1,894 | 1,878 | 1,886 | -5 | -0.3% | 5,442 |
| 2022/07/15 | 1,888 | 1,891 | 1,876 | 1,891 | +9 | +0.5% | 5,940 |
| 2022/07/14 | 1,880 | 1,886 | 1,875 | 1,882 | -2 | -0.1% | 5,950 |
| 2022/07/13 | 1,889 | 1,889 | 1,881 | 1,884 | -2 | -0.1% | 5,302 |
| 2022/07/12 | 1,901 | 1,901 | 1,882 | 1,886 | -15 | -0.8% | 5,853 |
| 2022/07/11 | 1,894 | 1,905 | 1,894 | 1,901 | +20 | +1.1% | 6,005 |
| 2022/07/08 | 1,880 | 1,888 | 1,869 | 1,881 | +11 | +0.6% | 6,717 |
| 2022/07/07 | 1,861 | 1,876 | 1,859 | 1,870 | +23 | +1.2% | 6,320 |
| 2022/07/06 | 1,861 | 1,862 | 1,842 | 1,847 | -20 | -1.1% | 5,406 |
| 2022/07/05 | 1,865 | 1,868 | 1,860 | 1,867 | +13 | +0.7% | 13 |
| 2022/07/04 | 1,852 | 1,854 | 1,850 | 1,854 | +21 | +1.1% | 37 |
| 2022/07/01 | 1,848 | 1,856 | 1,825 | 1,833 | -17 | -0.9% | 774 |
| 2022/06/30 | 1,864 | 1,865 | 1,850 | 1,850 | -17 | -0.9% | 14 |
| 2022/06/29 | 1,881 | 1,881 | 1,858 | 1,867 | +1 | +0.1% | 45 |
| 2022/06/28 | 1,853 | 1,866 | 1,853 | 1,866 | +16 | +0.9% | 28 |
| 2022/06/27 | 1,850 | 1,850 | 1,849 | 1,850 | +15 | +0.8% | 58 |
| 2022/06/24 | 1,825 | 1,835 | 1,825 | 1,835 | +13 | +0.7% | 20 |
| 2022/06/23 | 1,818 | 1,829 | 1,818 | 1,822 | +4 | +0.2% | 36 |
| 2022/06/22 | 1,821 | 1,821 | 1,818 | 1,818 | +5 | +0.3% | 18 |
| 2022/06/21 | 1,795 | 1,816 | 1,795 | 1,813 | +28 | +1.6% | 38 |
| 2022/06/20 | 1,799 | 1,799 | 1,776 | 1,785 | -9 | -0.5% | 251 |
| 2022/06/17 | 1,779 | 1,796 | 1,774 | 1,794 | -16 | -0.9% | 137 |
| 2022/06/16 | 1,820 | 1,826 | 1,810 | 1,810 | +10 | +0.6% | 35 |
| 2022/06/15 | 1,816 | 1,816 | 1,800 | 1,800 | -16 | -0.9% | 138 |
| 2022/06/14 | 1,821 | 1,823 | 1,812 | 1,816 | -30 | -1.6% | 137 |
| 2022/06/13 | 1,881 | 1,881 | 1,840 | 1,846 | -24 | -1.3% | 82 |
| 2022/06/10 | 1,888 | 1,888 | 1,869 | 1,870 | -24 | -1.3% | 75 |
| 2022/06/09 | 1,890 | 1,894 | 1,884 | 1,894 | +5 | +0.3% | 179 |
| 2022/06/08 | 1,879 | 1,889 | 1,879 | 1,889 | +18 | +1% | 208 |
| 2022/06/07 | 1,870 | 1,874 | 1,863 | 1,871 | +8 | +0.4% | 61 |
| 2022/06/06 | 1,846 | 1,863 | 1,846 | 1,863 | +9 | +0.5% | 77 |
| 2022/06/03 | 1,860 | 1,860 | 1,851 | 1,854 | +10 | +0.5% | 96 |
| 2022/06/02 | 1,862 | 1,862 | 1,844 | 1,844 | -16 | -0.9% | 13 |
| 2022/06/01 | 1,844 | 1,867 | 1,844 | 1,860 | +17 | +0.9% | 27 |
| 2022/05/31 | 1,851 | 1,852 | 1,843 | 1,843 | -8 | -0.4% | 21 |
| 2022/05/30 | 1,842 | 1,851 | 1,837 | 1,851 | +28 | +1.5% | 112 |
| 2022/05/27 | 1,839 | 1,839 | 1,823 | 1,823 | -3 | -0.2% | 67 |
| 2022/05/26 | 1,826 | 1,834 | 1,822 | 1,826 | -4 | -0.2% | 128 |
| 2022/05/25 | 1,823 | 1,830 | 1,818 | 1,830 | +8 | +0.4% | 21 |
751～
800
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
