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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,800 | 1,803 | 1,789 | 1,799 | +20 | +1.1% | 538 |
| 2022/01/27 | 1,826 | 1,826 | 1,771 | 1,779 | -38 | -2.1% | 315 |
| 2022/01/26 | 1,840 | 1,840 | 1,815 | 1,817 | -6 | -0.3% | 53 |
| 2022/01/25 | 1,838 | 1,838 | 1,812 | 1,823 | -15 | -0.8% | 804 |
| 2022/01/24 | 1,820 | 1,840 | 1,820 | 1,838 | -4 | -0.2% | 71 |
| 2022/01/21 | 1,817 | 1,842 | 1,814 | 1,842 | +3 | +0.2% | 132 |
| 2022/01/20 | 1,820 | 1,839 | 1,817 | 1,839 | +24 | +1.3% | 528 |
| 2022/01/19 | 1,840 | 1,844 | 1,814 | 1,815 | -42 | -2.3% | 383 |
| 2022/01/18 | 1,876 | 1,876 | 1,853 | 1,857 | -9 | -0.5% | 435 |
| 2022/01/17 | 1,867 | 1,870 | 1,866 | 1,866 | +8 | +0.4% | 47 |
| 2022/01/14 | 1,882 | 1,882 | 1,848 | 1,858 | -24 | -1.3% | 2,068 |
| 2022/01/13 | 1,900 | 1,900 | 1,882 | 1,882 | -16 | -0.8% | 84 |
| 2022/01/12 | 1,888 | 1,898 | 1,888 | 1,898 | +16 | +0.9% | 47 |
| 2022/01/11 | 1,889 | 1,889 | 1,867 | 1,882 | -9 | -0.5% | 1,530 |
| 2022/01/07 | 1,894 | 1,903 | 1,877 | 1,891 | -6 | -0.3% | 1,470 |
| 2022/01/06 | 1,919 | 1,919 | 1,893 | 1,897 | -33 | -1.7% | 1,154 |
| 2022/01/05 | 1,927 | 1,930 | 1,923 | 1,930 | +7 | +0.4% | 1,483 |
| 2022/01/04 | 1,912 | 1,923 | 1,904 | 1,923 | +23 | +1.2% | 940 |
| 2021/12/30 | 1,900 | 1,904 | 1,892 | 1,900 | -7 | -0.4% | 77 |
| 2021/12/29 | 1,909 | 1,914 | 1,898 | 1,907 | -7 | -0.4% | 842 |
| 2021/12/28 | 1,900 | 1,914 | 1,897 | 1,914 | +23 | +1.2% | 82,668 |
| 2021/12/27 | 1,896 | 1,896 | 1,887 | 1,891 | -5 | -0.3% | 35 |
| 2021/12/24 | 1,905 | 1,905 | 1,896 | 1,896 | -10 | -0.5% | 41 |
| 2021/12/23 | 1,900 | 1,906 | 1,897 | 1,906 | +9 | +0.5% | 1,735 |
| 2021/12/22 | 1,895 | 1,897 | 1,892 | 1,897 | -4 | -0.2% | 1,126 |
| 2021/12/21 | 1,898 | 1,902 | 1,888 | 1,901 | +25 | +1.3% | 1,548 |
| 2021/12/20 | 1,886 | 1,892 | 1,871 | 1,876 | -27 | -1.4% | 1,091 |
| 2021/12/17 | 1,918 | 1,918 | 1,898 | 1,903 | -16 | -0.8% | 1,216 |
| 2021/12/16 | 1,895 | 1,919 | 1,895 | 1,919 | +24 | +1.3% | 1,206 |
| 2021/12/15 | 1,894 | 1,897 | 1,892 | 1,895 | +6 | +0.3% | 74 |
| 2021/12/14 | 1,891 | 1,895 | 1,889 | 1,889 | -5 | -0.3% | 110 |
| 2021/12/13 | 1,889 | 1,894 | 1,889 | 1,894 | +17 | +0.9% | 68 |
| 2021/12/10 | 1,897 | 1,897 | 1,876 | 1,877 | -19 | -1% | 12,196 |
| 2021/12/09 | 1,919 | 1,919 | 1,896 | 1,896 | +1 | +0.1% | 11 |
| 2021/12/08 | 1,913 | 1,913 | 1,892 | 1,895 | +23 | +1.2% | 455 |
| 2021/12/07 | 1,867 | 1,872 | 1,867 | 1,872 | +18 | +1% | 5 |
| 2021/12/06 | 1,857 | 1,862 | 1,850 | 1,854 | -3 | -0.2% | 61 |
| 2021/12/03 | 1,878 | 1,878 | 1,836 | 1,857 | +19 | +1% | 440 |
| 2021/12/02 | 1,868 | 1,868 | 1,834 | 1,838 | -4 | -0.2% | 196 |
| 2021/12/01 | 1,863 | 1,907 | 1,829 | 1,842 | -4 | -0.2% | 407 |
| 2021/11/30 | 1,890 | 1,890 | 1,846 | 1,846 | -14 | -0.8% | 195 |
| 2021/11/29 | 1,864 | 1,881 | 1,858 | 1,860 | -32 | -1.7% | 349 |
| 2021/11/26 | 1,915 | 1,915 | 1,883 | 1,892 | -30 | -1.6% | 5,709 |
| 2021/11/25 | 1,935 | 1,942 | 1,919 | 1,922 | +8 | +0.4% | 21 |
| 2021/11/24 | 1,936 | 1,937 | 1,914 | 1,914 | -24 | -1.2% | 111 |
| 2021/11/22 | 1,933 | 1,939 | 1,923 | 1,938 | +10 | +0.5% | 571 |
| 2021/11/19 | 1,927 | 1,930 | 1,927 | 1,928 | +1 | +0.1% | 4 |
| 2021/11/18 | 1,926 | 1,927 | 1,919 | 1,927 | -3 | -0.2% | 57 |
| 2021/11/17 | 1,943 | 1,943 | 1,923 | 1,930 | -15 | -0.8% | 99 |
| 2021/11/16 | 1,933 | 1,945 | 1,933 | 1,945 | +12 | +0.6% | 1,528 |
801～
850
件表示中 / 2333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
