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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,880 | 1,880 | 1,861 | 1,867 | -3 | -0.2% | 7,986 |
| 2021/06/17 | 1,882 | 1,882 | 1,868 | 1,870 | -15 | -0.8% | 639 |
| 2021/06/16 | 1,885 | 1,890 | 1,885 | 1,885 | -1 | -0.1% | 179 |
| 2021/06/15 | 1,866 | 1,886 | 1,866 | 1,886 | +18 | +1% | 71 |
| 2021/06/14 | 1,869 | 1,869 | 1,864 | 1,868 | +3 | +0.2% | 125 |
| 2021/06/11 | 1,821 | 1,865 | 1,821 | 1,865 | +8 | +0.4% | 683 |
| 2021/06/10 | 1,852 | 1,862 | 1,852 | 1,857 | -2 | -0.1% | 37 |
| 2021/06/09 | 1,858 | 1,862 | 1,858 | 1,859 | -4 | -0.2% | 67 |
| 2021/06/08 | 1,856 | 1,865 | 1,856 | 1,863 | +12 | +0.6% | 12,258 |
| 2021/06/07 | 1,851 | 1,851 | 1,847 | 1,851 | +5 | +0.3% | 6,080 |
| 2021/06/04 | 1,842 | 1,846 | 1,837 | 1,846 | +3 | +0.2% | 8,055 |
| 2021/06/03 | 1,833 | 1,853 | 1,833 | 1,843 | +12 | +0.7% | 29 |
| 2021/06/02 | 1,833 | 1,833 | 1,810 | 1,831 | +8 | +0.4% | 63 |
| 2021/06/01 | 1,856 | 1,856 | 1,822 | 1,823 | -12 | -0.7% | 5,486 |
| 2021/05/31 | 1,854 | 1,856 | 1,834 | 1,835 | -16 | -0.9% | 134 |
| 2021/05/28 | 1,844 | 1,852 | 1,844 | 1,851 | +21 | +1.1% | 396 |
| 2021/05/27 | 1,828 | 1,830 | 1,826 | 1,830 | +1 | +0.1% | 5 |
| 2021/05/26 | 1,820 | 1,829 | 1,820 | 1,829 | -2 | -0.1% | 102 |
| 2021/05/25 | 1,833 | 1,833 | 1,828 | 1,831 | +6 | +0.3% | 24 |
| 2021/05/24 | 1,821 | 1,831 | 1,821 | 1,825 | +7 | +0.4% | 15 |
| 2021/05/21 | 1,815 | 1,823 | 1,815 | 1,818 | +7 | +0.4% | 316 |
| 2021/05/20 | 1,817 | 1,823 | 1,811 | 1,811 | -6 | -0.3% | 644 |
| 2021/05/19 | 1,867 | 1,867 | 1,804 | 1,817 | -10 | -0.5% | 2,075 |
| 2021/05/18 | 1,813 | 1,829 | 1,813 | 1,827 | +18 | +1% | 221 |
| 2021/05/17 | 1,836 | 1,836 | 1,802 | 1,809 | -8 | -0.4% | 757 |
| 2021/05/14 | 1,798 | 1,819 | 1,798 | 1,817 | +46 | +2.6% | 72 |
| 2021/05/13 | 1,776 | 1,794 | 1,771 | 1,771 | -35 | -1.9% | 7,813 |
| 2021/05/12 | 1,832 | 1,832 | 1,795 | 1,806 | -27 | -1.5% | 726 |
| 2021/05/11 | 1,854 | 1,857 | 1,830 | 1,833 | -29 | -1.6% | 104 |
| 2021/05/10 | 1,854 | 1,866 | 1,851 | 1,862 | +13 | +0.7% | 129 |
| 2021/05/07 | 1,855 | 1,856 | 1,849 | 1,849 | ±0 | ±0% | 130 |
| 2021/05/06 | 1,830 | 1,861 | 1,830 | 1,849 | +25 | +1.4% | 1,547 |
| 2021/04/30 | 1,818 | 1,839 | 1,818 | 1,824 | -7 | -0.4% | 2,526 |
| 2021/04/28 | 1,832 | 1,837 | 1,831 | 1,831 | -3 | -0.2% | 12 |
| 2021/04/27 | 1,849 | 1,849 | 1,834 | 1,834 | -11 | -0.6% | 21 |
| 2021/04/26 | 1,848 | 1,850 | 1,837 | 1,845 | ±0 | ±0% | 290 |
| 2021/04/23 | 1,837 | 1,845 | 1,837 | 1,845 | +7 | +0.4% | 49 |
| 2021/04/22 | 1,827 | 1,844 | 1,827 | 1,838 | +22 | +1.2% | 2,206 |
| 2021/04/21 | 1,825 | 1,825 | 1,811 | 1,816 | -28 | -1.5% | 180 |
| 2021/04/20 | 1,861 | 1,861 | 1,844 | 1,844 | -27 | -1.4% | 340 |
| 2021/04/19 | 1,873 | 1,877 | 1,868 | 1,871 | -6 | -0.3% | 99 |
| 2021/04/16 | 1,875 | 1,880 | 1,871 | 1,877 | +7 | +0.4% | 111 |
| 2021/04/15 | 1,868 | 1,882 | 1,867 | 1,870 | -3 | -0.2% | 2,377 |
| 2021/04/14 | 1,875 | 1,875 | 1,868 | 1,873 | -2 | -0.1% | 713 |
| 2021/04/13 | 1,885 | 1,887 | 1,875 | 1,875 | -10 | -0.5% | 1,480 |
| 2021/04/12 | 1,882 | 1,889 | 1,882 | 1,885 | +6 | +0.3% | 32 |
| 2021/04/09 | 1,872 | 1,897 | 1,872 | 1,879 | +7 | +0.4% | 301 |
| 2021/04/08 | 1,885 | 1,889 | 1,872 | 1,872 | -12 | -0.6% | 5,842 |
| 2021/04/07 | 1,892 | 1,897 | 1,884 | 1,884 | +6 | +0.3% | 6,834 |
| 2021/04/06 | 1,912 | 1,912 | 1,878 | 1,878 | -29 | -1.5% | 208 |
951～
1000
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
