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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,746 | 1,751 | 1,725 | 1,725 | -21 | -1.2% | 22 |
| 2020/09/29 | 1,749 | 1,758 | 1,746 | 1,746 | +2 | +0.1% | 533 |
| 2020/09/28 | 1,730 | 1,745 | 1,730 | 1,744 | +26 | +1.5% | 416 |
| 2020/09/25 | 1,717 | 1,718 | 1,717 | 1,718 | -1 | -0.1% | 2 |
| 2020/09/24 | 1,720 | 1,725 | 1,715 | 1,719 | -6 | -0.3% | 1,020 |
| 2020/09/23 | 1,715 | 1,726 | 1,713 | 1,725 | +10 | +0.6% | 399 |
| 2020/09/18 | 1,711 | 1,716 | 1,710 | 1,715 | +4 | +0.2% | 93 |
| 2020/09/17 | 1,716 | 1,716 | 1,706 | 1,711 | -2 | -0.1% | 60 |
| 2020/09/16 | 1,712 | 1,715 | 1,705 | 1,713 | +1 | +0.1% | 18 |
| 2020/09/15 | 1,724 | 1,724 | 1,708 | 1,712 | -15 | -0.9% | 42 |
| 2020/09/14 | 1,722 | 1,730 | 1,722 | 1,727 | +8 | +0.5% | 43 |
| 2020/09/11 | 1,716 | 1,721 | 1,707 | 1,719 | +15 | +0.9% | 38 |
| 2020/09/10 | 1,698 | 1,707 | 1,696 | 1,704 | +8 | +0.5% | 1,173 |
| 2020/09/09 | 1,686 | 1,696 | 1,683 | 1,696 | -11 | -0.6% | 231 |
| 2020/09/08 | 1,700 | 1,707 | 1,697 | 1,707 | +9 | +0.5% | 18 |
| 2020/09/07 | 1,705 | 1,706 | 1,698 | 1,698 | -10 | -0.6% | 58 |
| 2020/09/04 | 1,705 | 1,712 | 1,705 | 1,708 | -21 | -1.2% | 1,098 |
| 2020/09/03 | 1,740 | 1,740 | 1,726 | 1,729 | +12 | +0.7% | 407 |
| 2020/09/02 | 1,722 | 1,722 | 1,715 | 1,717 | +2 | +0.1% | 6 |
| 2020/09/01 | 1,719 | 1,719 | 1,708 | 1,715 | -10 | -0.6% | 66 |
| 2020/08/31 | 1,725 | 1,737 | 1,725 | 1,725 | +21 | +1.2% | 21 |
| 2020/08/28 | 1,722 | 1,739 | 1,695 | 1,704 | -16 | -0.9% | 390 |
| 2020/08/27 | 1,727 | 1,727 | 1,720 | 1,720 | -5 | -0.3% | 14 |
| 2020/08/26 | 1,725 | 1,725 | 1,725 | 1,725 | -6 | -0.3% | 23 |
| 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 |
1201～
1250
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
