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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,836 | 1,836 | 1,822 | 1,822 | -12 | -0.7% | 17 |
| 2022/05/23 | 1,824 | 1,834 | 1,824 | 1,834 | +23 | +1.3% | 45 |
| 2022/05/20 | 1,807 | 1,811 | 1,805 | 1,811 | +4 | +0.2% | 231 |
| 2022/05/19 | 1,797 | 1,807 | 1,794 | 1,807 | -15 | -0.8% | 54 |
| 2022/05/18 | 1,824 | 1,831 | 1,822 | 1,822 | +8 | +0.4% | 28 |
| 2022/05/17 | 1,818 | 1,818 | 1,810 | 1,814 | -8 | -0.4% | 567 |
| 2022/05/16 | 1,822 | 1,826 | 1,822 | 1,822 | +14 | +0.8% | 15 |
| 2022/05/13 | 1,793 | 1,811 | 1,789 | 1,808 | +18 | +1% | 30 |
| 2022/05/12 | 1,803 | 1,803 | 1,790 | 1,790 | -23 | -1.3% | 2,073 |
| 2022/05/11 | 1,814 | 1,817 | 1,809 | 1,813 | -10 | -0.5% | 24 |
| 2022/05/10 | 1,817 | 1,823 | 1,803 | 1,823 | -4 | -0.2% | 156 |
| 2022/05/09 | 1,848 | 1,848 | 1,827 | 1,827 | -28 | -1.5% | 57 |
| 2022/05/06 | 1,841 | 1,861 | 1,840 | 1,855 | +10 | +0.5% | 110 |
| 2022/05/02 | 1,860 | 1,860 | 1,835 | 1,845 | +5 | +0.3% | 217 |
| 2022/04/28 | 1,821 | 1,840 | 1,817 | 1,840 | +23 | +1.3% | 23 |
| 2022/04/27 | 1,834 | 1,834 | 1,802 | 1,817 | -19 | -1% | 149 |
| 2022/04/26 | 1,827 | 1,836 | 1,827 | 1,836 | +11 | +0.6% | 32 |
| 2022/04/25 | 1,817 | 1,825 | 1,815 | 1,825 | -17 | -0.9% | 25 |
| 2022/04/22 | 1,846 | 1,846 | 1,835 | 1,842 | -16 | -0.9% | 266 |
| 2022/04/21 | 1,850 | 1,859 | 1,850 | 1,858 | +15 | +0.8% | 16 |
| 2022/04/20 | 1,845 | 1,856 | 1,840 | 1,843 | +13 | +0.7% | 42 |
| 2022/04/19 | 1,834 | 1,835 | 1,824 | 1,830 | +11 | +0.6% | 5,083 |
| 2022/04/18 | 1,827 | 1,827 | 1,809 | 1,819 | -18 | -1% | 444 |
| 2022/04/15 | 1,834 | 1,840 | 1,828 | 1,837 | -6 | -0.3% | 148 |
| 2022/04/14 | 1,834 | 1,847 | 1,834 | 1,843 | +30 | +1.7% | 20 |
| 2022/04/13 | 1,825 | 1,836 | 1,813 | 1,813 | -4 | -0.2% | 92 |
| 2022/04/12 | 1,827 | 1,851 | 1,813 | 1,817 | -13 | -0.7% | 2,064 |
| 2022/04/11 | 1,837 | 1,837 | 1,827 | 1,830 | -5 | -0.3% | 125 |
| 2022/04/08 | 1,837 | 1,837 | 1,830 | 1,835 | +3 | +0.2% | 106 |
| 2022/04/07 | 1,836 | 1,836 | 1,825 | 1,832 | -19 | -1% | 61 |
| 2022/04/06 | 1,862 | 1,862 | 1,840 | 1,851 | -15 | -0.8% | 63 |
| 2022/04/05 | 1,883 | 1,883 | 1,864 | 1,866 | -9 | -0.5% | 28 |
| 2022/04/04 | 1,872 | 1,875 | 1,868 | 1,875 | +6 | +0.3% | 18 |
| 2022/04/01 | 1,860 | 1,871 | 1,851 | 1,869 | -3 | -0.2% | 141 |
| 2022/03/31 | 1,890 | 1,890 | 1,872 | 1,872 | -11 | -0.6% | 62 |
| 2022/03/30 | 1,902 | 1,909 | 1,874 | 1,883 | -7 | -0.4% | 433 |
| 2022/03/29 | 1,897 | 1,897 | 1,886 | 1,890 | +3 | +0.2% | 498 |
| 2022/03/28 | 1,892 | 1,892 | 1,877 | 1,887 | +2 | +0.1% | 245 |
| 2022/03/25 | 1,846 | 1,892 | 1,846 | 1,885 | -1 | -0.1% | 1,318 |
| 2022/03/24 | 1,862 | 1,886 | 1,862 | 1,886 | +5 | +0.3% | 912 |
| 2022/03/23 | 1,862 | 1,885 | 1,862 | 1,881 | +35 | +1.9% | 565 |
| 2022/03/22 | 1,846 | 1,850 | 1,846 | 1,846 | +16 | +0.9% | 111 |
| 2022/03/18 | 1,824 | 1,832 | 1,824 | 1,830 | +8 | +0.4% | 539 |
| 2022/03/17 | 1,821 | 1,823 | 1,813 | 1,822 | +31 | +1.7% | 384 |
| 2022/03/16 | 1,779 | 1,794 | 1,779 | 1,791 | +20 | +1.1% | 91 |
| 2022/03/15 | 1,763 | 1,771 | 1,763 | 1,771 | +18 | +1% | 60 |
| 2022/03/14 | 1,755 | 1,758 | 1,750 | 1,753 | +6 | +0.3% | 315 |
| 2022/03/11 | 1,772 | 1,772 | 1,741 | 1,747 | -20 | -1.1% | 311 |
| 2022/03/10 | 1,746 | 1,768 | 1,746 | 1,767 | +50 | +2.9% | 243 |
| 2022/03/09 | 1,723 | 1,734 | 1,717 | 1,717 | ±0 | ±0% | 463 |
801～
850
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
