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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,911 | 1,911 | 1,893 | 1,893 | +22 | +1.2% | 24 |
| 2021/10/07 | 1,889 | 1,889 | 1,869 | 1,871 | -9 | -0.5% | 1,957 |
| 2021/10/06 | 1,890 | 1,903 | 1,868 | 1,880 | +4 | +0.2% | 63 |
| 2021/10/05 | 1,902 | 1,902 | 1,870 | 1,876 | -32 | -1.7% | 524 |
| 2021/10/04 | 1,972 | 1,972 | 1,902 | 1,908 | -11 | -0.6% | 284 |
| 2021/10/01 | 1,938 | 1,961 | 1,915 | 1,919 | -42 | -2.1% | 132 |
| 2021/09/30 | 1,958 | 1,962 | 1,950 | 1,961 | +11 | +0.6% | 4,220 |
| 2021/09/29 | 1,971 | 1,971 | 1,942 | 1,950 | -21 | -1.1% | 220 |
| 2021/09/28 | 1,993 | 1,993 | 1,965 | 1,971 | -22 | -1.1% | 14 |
| 2021/09/27 | 2,007 | 2,007 | 1,993 | 1,993 | -35 | -1.7% | 33 |
| 2021/09/24 | 2,003 | 2,028 | 1,983 | 2,028 | +70 | +3.6% | 3,625 |
| 2021/09/22 | 1,978 | 1,978 | 1,958 | 1,958 | -20 | -1% | 183 |
| 2021/09/21 | 2,000 | 2,000 | 1,977 | 1,978 | -30 | -1.5% | 1,095 |
| 2021/09/17 | 2,024 | 2,024 | 2,002 | 2,008 | +9 | +0.5% | 5,073 |
| 2021/09/16 | 2,023 | 2,027 | 1,994 | 1,999 | ±0 | ±0% | 7,153 |
| 2021/09/15 | 1,996 | 2,002 | 1,996 | 1,999 | -15 | -0.7% | 404 |
| 2021/09/14 | 2,000 | 2,014 | 2,000 | 2,014 | +22 | +1.1% | 16,669 |
| 2021/09/13 | 1,988 | 1,992 | 1,988 | 1,992 | +4 | +0.2% | 237 |
| 2021/09/10 | 1,980 | 1,988 | 1,977 | 1,988 | +15 | +0.8% | 294 |
| 2021/09/09 | 1,981 | 1,981 | 1,966 | 1,973 | -8 | -0.4% | 1,558 |
| 2021/09/08 | 1,971 | 1,981 | 1,971 | 1,981 | +9 | +0.5% | 108 |
| 2021/09/07 | 1,964 | 1,977 | 1,964 | 1,972 | +22 | +1.1% | 616 |
| 2021/09/06 | 1,942 | 1,954 | 1,942 | 1,950 | +18 | +0.9% | 461 |
| 2021/09/03 | 1,908 | 1,936 | 1,908 | 1,932 | +24 | +1.3% | 426 |
| 2021/09/02 | 1,899 | 1,908 | 1,894 | 1,908 | +9 | +0.5% | 1,757 |
| 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 |
951～
1000
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
