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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,885 | 1,900 | 1,885 | 1,899 | +16 | +0.8% | 820 |
| 2021/08/31 | 1,871 | 1,886 | 1,863 | 1,883 | +13 | +0.7% | 773 |
| 2021/08/30 | 1,868 | 1,870 | 1,860 | 1,870 | +13 | +0.7% | 43 |
| 2021/08/27 | 1,861 | 1,861 | 1,854 | 1,857 | -10 | -0.5% | 22 |
| 2021/08/26 | 1,869 | 1,869 | 1,863 | 1,867 | ±0 | ±0% | 850 |
| 2021/08/25 | 1,870 | 1,871 | 1,864 | 1,867 | -4 | -0.2% | 1,218 |
| 2021/08/24 | 1,863 | 1,873 | 1,863 | 1,871 | +9 | +0.5% | 740 |
| 2021/08/23 | 1,844 | 1,862 | 1,844 | 1,862 | +29 | +1.6% | 786 |
| 2021/08/20 | 1,845 | 1,845 | 1,831 | 1,833 | ±0 | ±0% | 314 |
| 2021/08/19 | 1,832 | 1,837 | 1,830 | 1,833 | -10 | -0.5% | 5,983 |
| 2021/08/18 | 1,841 | 1,845 | 1,841 | 1,843 | +11 | +0.6% | 324 |
| 2021/08/17 | 1,843 | 1,843 | 1,832 | 1,832 | -2 | -0.1% | 11 |
| 2021/08/16 | 1,853 | 1,853 | 1,834 | 1,834 | -27 | -1.5% | 513 |
| 2021/08/13 | 1,851 | 1,861 | 1,851 | 1,861 | +4 | +0.2% | 20,737 |
| 2021/08/12 | 1,862 | 1,868 | 1,855 | 1,857 | -1 | -0.1% | 10,888 |
| 2021/08/11 | 1,853 | 1,860 | 1,853 | 1,858 | +12 | +0.7% | 1,272 |
| 2021/08/10 | 1,841 | 1,853 | 1,840 | 1,846 | +14 | +0.8% | 16,155 |
| 2021/08/06 | 1,828 | 1,837 | 1,828 | 1,832 | ±0 | ±0% | 716 |
| 2021/08/05 | 1,817 | 1,833 | 1,817 | 1,832 | -19 | -1% | 861 |
| 2021/08/04 | 1,856 | 1,856 | 1,849 | 1,851 | -1 | -0.1% | 826 |
| 2021/08/03 | 1,861 | 1,861 | 1,852 | 1,852 | -15 | -0.8% | 49 |
| 2021/08/02 | 1,849 | 1,868 | 1,849 | 1,867 | +39 | +2.1% | 119 |
| 2021/07/30 | 1,850 | 1,850 | 1,828 | 1,828 | -24 | -1.3% | 685 |
| 2021/07/29 | 1,863 | 1,863 | 1,852 | 1,852 | -2 | -0.1% | 56 |
| 2021/07/28 | 1,869 | 1,869 | 1,854 | 1,854 | -15 | -0.8% | 39 |
| 2021/07/27 | 1,874 | 1,874 | 1,866 | 1,869 | +6 | +0.3% | 15 |
| 2021/07/26 | 1,868 | 1,871 | 1,861 | 1,863 | +15 | +0.8% | 50 |
| 2021/07/21 | 1,850 | 1,860 | 1,841 | 1,848 | +10 | +0.5% | 544 |
| 2021/07/20 | 1,831 | 1,841 | 1,828 | 1,838 | -9 | -0.5% | 202 |
| 2021/07/19 | 1,844 | 1,847 | 1,838 | 1,847 | -16 | -0.9% | 94 |
| 2021/07/16 | 1,861 | 1,868 | 1,856 | 1,863 | -7 | -0.4% | 1,139 |
| 2021/07/15 | 1,890 | 1,900 | 1,868 | 1,870 | -22 | -1.2% | 537 |
| 2021/07/14 | 1,885 | 1,895 | 1,885 | 1,892 | +6 | +0.3% | 46 |
| 2021/07/13 | 1,884 | 1,893 | 1,884 | 1,886 | +8 | +0.4% | 247 |
| 2021/07/12 | 1,872 | 1,879 | 1,868 | 1,878 | +31 | +1.7% | 74 |
| 2021/07/09 | 1,860 | 1,860 | 1,821 | 1,847 | -12 | -0.6% | 157 |
| 2021/07/08 | 1,869 | 1,869 | 1,858 | 1,859 | -8 | -0.4% | 49 |
| 2021/07/07 | 1,867 | 1,871 | 1,862 | 1,867 | -13 | -0.7% | 138 |
| 2021/07/06 | 1,880 | 1,880 | 1,870 | 1,880 | +4 | +0.2% | 5 |
| 2021/07/05 | 1,875 | 1,876 | 1,869 | 1,876 | -2 | -0.1% | 5,424 |
| 2021/07/02 | 1,869 | 1,881 | 1,869 | 1,878 | +17 | +0.9% | 155 |
| 2021/07/01 | 1,875 | 1,875 | 1,861 | 1,861 | -14 | -0.7% | 155 |
| 2021/06/30 | 1,877 | 1,877 | 1,872 | 1,875 | +4 | +0.2% | 167 |
| 2021/06/29 | 1,878 | 1,878 | 1,869 | 1,871 | -10 | -0.5% | 48 |
| 2021/06/28 | 1,880 | 1,881 | 1,876 | 1,881 | +6 | +0.3% | 128 |
| 2021/06/25 | 1,883 | 1,883 | 1,873 | 1,875 | +8 | +0.4% | 11,917 |
| 2021/06/24 | 1,860 | 1,870 | 1,860 | 1,867 | -13 | -0.7% | 124 |
| 2021/06/23 | 1,876 | 1,881 | 1,876 | 1,880 | +4 | +0.2% | 7,208 |
| 2021/06/22 | 1,855 | 1,876 | 1,855 | 1,876 | +55 | +3% | 287 |
| 2021/06/21 | 1,845 | 1,845 | 1,815 | 1,821 | -46 | -2.5% | 587 |
901～
950
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
