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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 1,910 | 1,917 | 1,901 | 1,907 | +9 | +0.5% | 252 |
| 2021/04/02 | 1,905 | 1,905 | 1,898 | 1,898 | +4 | +0.2% | 9 |
| 2021/04/01 | 1,910 | 1,912 | 1,890 | 1,894 | -10 | -0.5% | 2,110 |
| 2021/03/31 | 1,931 | 1,931 | 1,903 | 1,904 | -19 | -1% | 6,638 |
| 2021/03/30 | 1,935 | 1,935 | 1,918 | 1,923 | -3 | -0.2% | 698 |
| 2021/03/29 | 1,937 | 1,940 | 1,926 | 1,926 | +5 | +0.3% | 777 |
| 2021/03/26 | 1,924 | 1,924 | 1,902 | 1,921 | +34 | +1.8% | 1,496 |
| 2021/03/25 | 1,874 | 1,892 | 1,874 | 1,887 | +19 | +1% | 21 |
| 2021/03/24 | 1,905 | 1,905 | 1,862 | 1,868 | -37 | -1.9% | 116 |
| 2021/03/23 | 1,920 | 1,921 | 1,903 | 1,905 | -8 | -0.4% | 79 |
| 2021/03/22 | 1,912 | 1,915 | 1,901 | 1,913 | -9 | -0.5% | 259 |
| 2021/03/19 | 1,896 | 1,925 | 1,896 | 1,922 | +5 | +0.3% | 448 |
| 2021/03/18 | 1,910 | 1,927 | 1,910 | 1,917 | +12 | +0.6% | 5,938 |
| 2021/03/17 | 1,893 | 1,905 | 1,893 | 1,905 | +5 | +0.3% | 1,097 |
| 2021/03/16 | 1,891 | 1,900 | 1,887 | 1,900 | +12 | +0.6% | 24 |
| 2021/03/15 | 1,851 | 1,888 | 1,851 | 1,888 | +21 | +1.1% | 67 |
| 2021/03/12 | 1,857 | 1,867 | 1,852 | 1,867 | +10 | +0.5% | 289 |
| 2021/03/11 | 1,897 | 1,897 | 1,849 | 1,857 | ±0 | ±0% | 2,301 |
| 2021/03/10 | 1,851 | 1,860 | 1,851 | 1,857 | +7 | +0.4% | 156 |
| 2021/03/09 | 1,834 | 1,850 | 1,831 | 1,850 | +21 | +1.1% | 75 |
| 2021/03/08 | 1,844 | 1,847 | 1,823 | 1,829 | +3 | +0.2% | 726 |
| 2021/03/05 | 1,805 | 1,827 | 1,801 | 1,826 | +16 | +0.9% | 844 |
| 2021/03/04 | 1,831 | 1,831 | 1,796 | 1,810 | -21 | -1.1% | 1,218 |
| 2021/03/03 | 1,825 | 1,831 | 1,819 | 1,831 | +6 | +0.3% | 139 |
| 2021/03/02 | 1,839 | 1,839 | 1,814 | 1,825 | -9 | -0.5% | 317 |
| 2021/03/01 | 1,833 | 1,837 | 1,822 | 1,834 | +27 | +1.5% | 804 |
| 2021/02/26 | 1,840 | 1,840 | 1,803 | 1,807 | -51 | -2.7% | 571 |
| 2021/02/25 | 1,975 | 1,975 | 1,854 | 1,858 | +19 | +1% | 1,630 |
| 2021/02/24 | 1,855 | 1,861 | 1,839 | 1,839 | -31 | -1.7% | 498 |
| 2021/02/22 | 1,885 | 1,885 | 1,870 | 1,870 | -2 | -0.1% | 41 |
| 2021/02/19 | 1,881 | 1,883 | 1,871 | 1,872 | -23 | -1.2% | 268 |
| 2021/02/18 | 1,896 | 1,899 | 1,890 | 1,895 | -1 | -0.1% | 122 |
| 2021/02/17 | 1,900 | 1,900 | 1,894 | 1,896 | -13 | -0.7% | 115 |
| 2021/02/16 | 1,898 | 1,915 | 1,898 | 1,909 | +11 | +0.6% | 619 |
| 2021/02/15 | 1,888 | 1,902 | 1,888 | 1,898 | +10 | +0.5% | 186 |
| 2021/02/12 | 1,867 | 1,888 | 1,867 | 1,888 | +7 | +0.4% | 422 |
| 2021/02/10 | 1,875 | 1,888 | 1,875 | 1,881 | +1 | +0.1% | 578 |
| 2021/02/09 | 1,880 | 1,881 | 1,872 | 1,880 | +2 | +0.1% | 85 |
| 2021/02/08 | 1,850 | 1,880 | 1,848 | 1,878 | +16 | +0.9% | 3,852 |
| 2021/02/05 | 1,857 | 1,864 | 1,853 | 1,862 | +19 | +1% | 287 |
| 2021/02/04 | 1,853 | 1,858 | 1,843 | 1,843 | -19 | -1% | 3,991 |
| 2021/02/03 | 1,844 | 1,862 | 1,844 | 1,862 | +23 | +1.3% | 139 |
| 2021/02/02 | 1,837 | 1,839 | 1,826 | 1,839 | +6 | +0.3% | 360 |
| 2021/02/01 | 1,837 | 1,842 | 1,818 | 1,833 | +9 | +0.5% | 1,186 |
| 2021/01/29 | 1,847 | 1,855 | 1,820 | 1,824 | -18 | -1% | 3,192 |
| 2021/01/28 | 1,826 | 1,848 | 1,826 | 1,842 | -24 | -1.3% | 651 |
| 2021/01/27 | 1,861 | 1,866 | 1,857 | 1,866 | +10 | +0.5% | 197 |
| 2021/01/26 | 1,859 | 1,859 | 1,855 | 1,856 | -8 | -0.4% | 85 |
| 2021/01/25 | 1,858 | 1,864 | 1,855 | 1,864 | +9 | +0.5% | 233 |
| 2021/01/22 | 1,841 | 1,856 | 1,841 | 1,855 | +2 | +0.1% | 333 |
1001～
1050
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
