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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 1,857 | 1,865 | 1,851 | 1,853 | +6 | +0.3% | 1,126 |
| 2021/01/20 | 1,860 | 1,860 | 1,840 | 1,847 | -18 | -1% | 455 |
| 2021/01/19 | 1,858 | 1,865 | 1,858 | 1,865 | +4 | +0.2% | 419 |
| 2021/01/18 | 1,855 | 1,861 | 1,855 | 1,861 | -7 | -0.4% | 397 |
| 2021/01/15 | 1,885 | 1,885 | 1,867 | 1,868 | -15 | -0.8% | 194 |
| 2021/01/14 | 1,857 | 1,887 | 1,857 | 1,883 | +21 | +1.1% | 1,873 |
| 2021/01/13 | 1,854 | 1,863 | 1,854 | 1,862 | -6 | -0.3% | 189 |
| 2021/01/12 | 1,867 | 1,868 | 1,860 | 1,868 | +4 | +0.2% | 1,822 |
| 2021/01/08 | 1,829 | 1,864 | 1,829 | 1,864 | +35 | +1.9% | 378 |
| 2021/01/07 | 1,834 | 1,841 | 1,829 | 1,829 | +16 | +0.9% | 516 |
| 2021/01/06 | 1,808 | 1,821 | 1,808 | 1,813 | +4 | +0.2% | 1,080 |
| 2021/01/05 | 1,808 | 1,813 | 1,803 | 1,809 | -9 | -0.5% | 299 |
| 2021/01/04 | 1,833 | 1,833 | 1,800 | 1,818 | -8 | -0.4% | 151 |
| 2020/12/30 | 1,828 | 1,833 | 1,824 | 1,826 | -14 | -0.8% | 721 |
| 2020/12/29 | 1,810 | 1,840 | 1,810 | 1,840 | +30 | +1.7% | 599 |
| 2020/12/28 | 1,798 | 1,810 | 1,798 | 1,810 | +11 | +0.6% | 768 |
| 2020/12/25 | 1,794 | 1,799 | 1,793 | 1,799 | +4 | +0.2% | 59 |
| 2020/12/24 | 1,789 | 1,798 | 1,787 | 1,795 | +7 | +0.4% | 2,284 |
| 2020/12/23 | 1,761 | 1,788 | 1,761 | 1,788 | +15 | +0.8% | 487 |
| 2020/12/22 | 1,780 | 1,785 | 1,770 | 1,773 | -28 | -1.6% | 252 |
| 2020/12/21 | 1,806 | 1,811 | 1,790 | 1,801 | -3 | -0.2% | 1,153 |
| 2020/12/18 | 1,805 | 1,805 | 1,804 | 1,804 | -3 | -0.2% | 192 |
| 2020/12/17 | 1,801 | 1,809 | 1,797 | 1,807 | +12 | +0.7% | 2,103 |
| 2020/12/16 | 1,807 | 1,807 | 1,795 | 1,795 | -3 | -0.2% | 120 |
| 2020/12/15 | 1,806 | 1,806 | 1,796 | 1,798 | -10 | -0.6% | 123 |
| 2020/12/14 | 1,803 | 1,820 | 1,803 | 1,808 | +5 | +0.3% | 59 |
| 2020/12/11 | 1,791 | 1,803 | 1,791 | 1,803 | +12 | +0.7% | 365 |
| 2020/12/10 | 1,793 | 1,794 | 1,791 | 1,791 | -2 | -0.1% | 266 |
| 2020/12/09 | 1,782 | 1,793 | 1,782 | 1,793 | +4 | +0.2% | 45 |
| 2020/12/08 | 1,782 | 1,789 | 1,782 | 1,789 | +7 | +0.4% | 22 |
| 2020/12/07 | 1,802 | 1,807 | 1,782 | 1,782 | -16 | -0.9% | 269 |
| 2020/12/04 | 1,798 | 1,801 | 1,798 | 1,798 | -1 | -0.1% | 14 |
| 2020/12/03 | 1,802 | 1,822 | 1,789 | 1,799 | +2 | +0.1% | 3,133 |
| 2020/12/02 | 1,807 | 1,807 | 1,797 | 1,797 | -5 | -0.3% | 17 |
| 2020/12/01 | 1,811 | 1,811 | 1,798 | 1,802 | -1 | -0.1% | 717 |
| 2020/11/30 | 1,835 | 1,835 | 1,802 | 1,803 | -29 | -1.6% | 194 |
| 2020/11/27 | 1,832 | 1,838 | 1,830 | 1,832 | +2 | +0.1% | 670 |
| 2020/11/26 | 1,821 | 1,832 | 1,821 | 1,830 | -1 | -0.1% | 992 |
| 2020/11/25 | 1,845 | 1,845 | 1,831 | 1,831 | -5 | -0.3% | 234 |
| 2020/11/24 | 1,828 | 1,837 | 1,828 | 1,836 | +35 | +1.9% | 253 |
| 2020/11/20 | 1,805 | 1,805 | 1,797 | 1,801 | -9 | -0.5% | 238 |
| 2020/11/19 | 1,791 | 1,810 | 1,787 | 1,810 | +16 | +0.9% | 897 |
| 2020/11/18 | 1,800 | 1,800 | 1,794 | 1,794 | -10 | -0.6% | 31 |
| 2020/11/17 | 1,828 | 1,828 | 1,792 | 1,804 | +6 | +0.3% | 447 |
| 2020/11/16 | 1,787 | 1,803 | 1,787 | 1,798 | +27 | +1.5% | 1,008 |
| 2020/11/13 | 1,793 | 1,793 | 1,768 | 1,771 | -25 | -1.4% | 26 |
| 2020/11/12 | 1,797 | 1,806 | 1,791 | 1,796 | -4 | -0.2% | 813 |
| 2020/11/11 | 1,793 | 1,801 | 1,790 | 1,800 | +24 | +1.4% | 6,349 |
| 2020/11/10 | 1,770 | 1,785 | 1,766 | 1,776 | +24 | +1.4% | 13,671 |
| 2020/11/09 | 1,745 | 1,755 | 1,741 | 1,752 | +20 | +1.2% | 4,118 |
1051～
1100
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
