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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 1,734 | 1,742 | 1,731 | 1,731 | +7 | +0.4% | 36 |
| 2020/08/24 | 1,721 | 1,724 | 1,719 | 1,724 | +5 | +0.3% | 121 |
| 2020/08/21 | 1,719 | 1,719 | 1,719 | 1,719 | +4 | +0.2% | 1 |
| 2020/08/20 | 1,721 | 1,724 | 1,715 | 1,715 | -7 | -0.4% | 281 |
| 2020/08/19 | 1,718 | 1,728 | 1,718 | 1,722 | +4 | +0.2% | 6 |
| 2020/08/18 | 1,713 | 1,718 | 1,705 | 1,718 | +3 | +0.2% | 29 |
| 2020/08/17 | 1,726 | 1,726 | 1,715 | 1,715 | -17 | -1% | 118 |
| 2020/08/14 | 1,725 | 1,732 | 1,725 | 1,732 | +7 | +0.4% | 7 |
| 2020/08/13 | 1,725 | 1,730 | 1,701 | 1,725 | +19 | +1.1% | 5,319 |
| 2020/08/12 | 1,684 | 1,711 | 1,684 | 1,706 | +24 | +1.4% | 99 |
| 2020/08/11 | 1,660 | 1,687 | 1,660 | 1,682 | +29 | +1.8% | 406 |
| 2020/08/07 | 1,648 | 1,653 | 1,647 | 1,653 | +8 | +0.5% | 217 |
| 2020/08/06 | 1,658 | 1,658 | 1,645 | 1,645 | -35 | -2.1% | 1,049 |
| 2020/08/05 | 1,685 | 1,685 | 1,666 | 1,680 | -13 | -0.8% | 44,205 |
| 2020/08/04 | 1,665 | 1,693 | 1,665 | 1,693 | +43 | +2.6% | 15,581 |
| 2020/08/03 | 1,644 | 1,650 | 1,644 | 1,650 | +18 | +1.1% | 52 |
| 2020/07/31 | 1,666 | 1,666 | 1,632 | 1,632 | -35 | -2.1% | 12,108 |
| 2020/07/30 | 1,687 | 1,687 | 1,665 | 1,667 | -17 | -1% | 151 |
| 2020/07/29 | 1,700 | 1,700 | 1,684 | 1,684 | -22 | -1.3% | 11,949 |
| 2020/07/28 | 1,715 | 1,720 | 1,703 | 1,706 | -10 | -0.6% | 150 |
| 2020/07/27 | 1,700 | 1,716 | 1,694 | 1,716 | +2 | +0.1% | 566 |
| 2020/07/22 | 1,715 | 1,720 | 1,713 | 1,714 | -13 | -0.8% | 906 |
| 2020/07/21 | 1,725 | 1,727 | 1,722 | 1,727 | +13 | +0.8% | 364 |
| 2020/07/20 | 1,726 | 1,726 | 1,713 | 1,714 | -8 | -0.5% | 199 |
| 2020/07/17 | 1,722 | 1,728 | 1,719 | 1,722 | -7 | -0.4% | 20 |
| 2020/07/16 | 1,734 | 1,735 | 1,724 | 1,729 | -9 | -0.5% | 1,109 |
| 2020/07/15 | 1,730 | 1,738 | 1,730 | 1,738 | +22 | +1.3% | 20 |
| 2020/07/14 | 1,721 | 1,722 | 1,712 | 1,716 | -9 | -0.5% | 2,752 |
| 2020/07/13 | 1,720 | 1,725 | 1,710 | 1,725 | +25 | +1.5% | 2,098 |
| 2020/07/10 | 1,720 | 1,720 | 1,698 | 1,700 | -20 | -1.2% | 1,951 |
| 2020/07/09 | 1,702 | 1,728 | 1,702 | 1,720 | -3 | -0.2% | 10,422 |
| 2020/07/08 | 1,731 | 1,745 | 1,723 | 1,723 | -9 | -0.5% | 17 |
| 2020/07/07 | 1,735 | 1,737 | 1,728 | 1,732 | -9 | -0.5% | 169 |
| 2020/07/06 | 1,726 | 1,741 | 1,726 | 1,741 | +23 | +1.3% | 137 |
| 2020/07/03 | 1,722 | 1,722 | 1,708 | 1,718 | +3 | +0.2% | 27 |
| 2020/07/02 | 1,716 | 1,721 | 1,706 | 1,715 | +11 | +0.6% | 5,489 |
| 2020/07/01 | 1,725 | 1,726 | 1,701 | 1,704 | -21 | -1.2% | 61 |
| 2020/06/30 | 1,743 | 1,743 | 1,725 | 1,725 | -3 | -0.2% | 5,209 |
| 2020/06/29 | 1,736 | 1,736 | 1,725 | 1,728 | -23 | -1.3% | 570 |
| 2020/06/26 | 1,747 | 1,752 | 1,742 | 1,751 | +16 | +0.9% | 79 |
| 2020/06/25 | 1,737 | 1,741 | 1,735 | 1,735 | -13 | -0.7% | 23 |
| 2020/06/24 | 1,752 | 1,752 | 1,744 | 1,748 | -9 | -0.5% | 176 |
| 2020/06/23 | 1,751 | 1,757 | 1,736 | 1,757 | +10 | +0.6% | 21 |
| 2020/06/22 | 1,750 | 1,751 | 1,744 | 1,747 | ±0 | ±0% | 1,563 |
| 2020/06/19 | 1,751 | 1,753 | 1,746 | 1,747 | -3 | -0.2% | 31 |
| 2020/06/18 | 1,749 | 1,750 | 1,736 | 1,750 | -6 | -0.3% | 461 |
| 2020/06/17 | 1,755 | 1,756 | 1,752 | 1,756 | -1 | -0.1% | 53 |
| 2020/06/16 | 1,737 | 1,764 | 1,737 | 1,757 | +39 | +2.3% | 419 |
| 2020/06/15 | 1,750 | 1,753 | 1,718 | 1,718 | -29 | -1.7% | 61 |
| 2020/06/12 | 1,734 | 1,747 | 1,721 | 1,747 | -13 | -0.7% | 636 |
1151～
1200
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
