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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,566 | 2,583 | 2,566 | 2,580 | +10 | +0.4% | 3,149 |
| 2025/02/17 | 2,568 | 2,575 | 2,564 | 2,570 | +1 | ±0% | 177 |
| 2025/02/14 | 2,608 | 2,608 | 2,569 | 2,569 | -9 | -0.3% | 192 |
| 2025/02/13 | 2,556 | 2,580 | 2,556 | 2,578 | +33 | +1.3% | 85 |
| 2025/02/12 | 2,549 | 2,553 | 2,539 | 2,545 | -3 | -0.1% | 219 |
| 2025/02/10 | 2,551 | 2,551 | 2,543 | 2,548 | -4 | -0.2% | 244 |
| 2025/02/07 | 2,566 | 2,566 | 2,545 | 2,552 | -14 | -0.5% | 187 |
| 2025/02/06 | 2,562 | 2,576 | 2,561 | 2,566 | -2 | -0.1% | 112 |
| 2025/02/05 | 2,574 | 2,595 | 2,568 | 2,568 | -8 | -0.3% | 1,870 |
| 2025/02/04 | 2,601 | 2,601 | 2,571 | 2,576 | +39 | +1.5% | 161 |
| 2025/02/03 | 2,576 | 2,577 | 2,537 | 2,537 | -78 | -3% | 10,259 |
| 2025/01/31 | 2,608 | 2,615 | 2,602 | 2,615 | +5 | +0.2% | 105 |
| 2025/01/30 | 2,580 | 2,610 | 2,580 | 2,610 | +4 | +0.2% | 45 |
| 2025/01/29 | 2,606 | 2,608 | 2,598 | 2,606 | +14 | +0.5% | 163 |
| 2025/01/28 | 2,585 | 2,605 | 2,571 | 2,592 | +14 | +0.5% | 154 |
| 2025/01/27 | 2,572 | 2,591 | 2,572 | 2,578 | +21 | +0.8% | 295 |
| 2025/01/24 | 2,566 | 2,572 | 2,557 | 2,557 | +5 | +0.2% | 124 |
| 2025/01/23 | 2,543 | 2,552 | 2,540 | 2,552 | +12 | +0.5% | 43 |
| 2025/01/22 | 2,546 | 2,546 | 2,540 | 2,540 | +12 | +0.5% | 459 |
| 2025/01/21 | 2,542 | 2,543 | 2,525 | 2,528 | -2 | -0.1% | 23 |
| 2025/01/20 | 2,521 | 2,539 | 2,521 | 2,530 | +21 | +0.8% | 1,759 |
| 2025/01/17 | 2,515 | 2,515 | 2,489 | 2,509 | -12 | -0.5% | 4,193 |
| 2025/01/16 | 2,524 | 2,536 | 2,521 | 2,521 | -2 | -0.1% | 22 |
| 2025/01/15 | 2,544 | 2,544 | 2,521 | 2,523 | +7 | +0.3% | 2,549 |
| 2025/01/14 | 2,535 | 2,540 | 2,505 | 2,516 | -21 | -0.8% | 8,297 |
| 2025/01/10 | 2,544 | 2,555 | 2,536 | 2,537 | -20 | -0.8% | 228 |
| 2025/01/09 | 2,580 | 2,580 | 2,551 | 2,557 | -27 | -1% | 341 |
| 2025/01/08 | 2,592 | 2,592 | 2,576 | 2,584 | -21 | -0.8% | 39 |
| 2025/01/07 | 2,597 | 2,607 | 2,583 | 2,605 | +22 | +0.9% | 116 |
| 2025/01/06 | 2,622 | 2,622 | 2,581 | 2,583 | -26 | -1% | 102 |
| 2024/12/30 | 2,637 | 2,637 | 2,609 | 2,609 | -12 | -0.5% | 106 |
| 2024/12/27 | 2,599 | 2,626 | 2,599 | 2,621 | +31 | +1.2% | 62 |
| 2024/12/26 | 2,560 | 2,590 | 2,560 | 2,590 | +22 | +0.9% | 1,033 |
| 2024/12/25 | 2,569 | 2,569 | 2,554 | 2,568 | -4 | -0.2% | 524 |
| 2024/12/24 | 2,566 | 2,574 | 2,566 | 2,572 | +2 | +0.1% | 178 |
| 2024/12/23 | 2,556 | 2,570 | 2,556 | 2,570 | +13 | +0.5% | 668 |
| 2024/12/20 | 2,569 | 2,571 | 2,556 | 2,557 | -6 | -0.2% | 263 |
| 2024/12/19 | 2,537 | 2,568 | 2,537 | 2,563 | -6 | -0.2% | 391 |
| 2024/12/18 | 2,580 | 2,580 | 2,569 | 2,569 | -17 | -0.7% | 532 |
| 2024/12/17 | 2,589 | 2,598 | 2,586 | 2,586 | +7 | +0.3% | 183 |
| 2024/12/16 | 2,595 | 2,595 | 2,579 | 2,579 | -15 | -0.6% | 573 |
| 2024/12/13 | 2,623 | 2,623 | 2,588 | 2,594 | -29 | -1.1% | 3,899 |
| 2024/12/12 | 2,618 | 2,628 | 2,618 | 2,623 | +23 | +0.9% | 80 |
| 2024/12/11 | 2,608 | 2,608 | 2,586 | 2,600 | +8 | +0.3% | 261 |
| 2024/12/10 | 2,610 | 2,610 | 2,591 | 2,592 | -1 | ±0% | 58 |
| 2024/12/09 | 2,589 | 2,596 | 2,587 | 2,593 | +6 | +0.2% | 16 |
| 2024/12/06 | 2,596 | 2,596 | 2,583 | 2,587 | -5 | -0.2% | 46 |
| 2024/12/05 | 2,600 | 2,601 | 2,588 | 2,592 | -8 | -0.3% | 686 |
| 2024/12/04 | 2,615 | 2,615 | 2,591 | 2,600 | -9 | -0.3% | 61 |
| 2024/12/03 | 2,597 | 2,615 | 2,593 | 2,609 | +31 | +1.2% | 130 |
51～
100
件表示中 / 2330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
