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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 1,776 | 1,776 | 1,760 | 1,760 | -25 | -1.4% | 201 |
| 2020/06/10 | 1,779 | 1,788 | 1,779 | 1,785 | +2 | +0.1% | 497 |
| 2020/06/09 | 1,779 | 1,785 | 1,777 | 1,783 | +4 | +0.2% | 249 |
| 2020/06/08 | 1,786 | 1,786 | 1,766 | 1,779 | +8 | +0.5% | 630 |
| 2020/06/05 | 1,770 | 1,771 | 1,764 | 1,771 | -3 | -0.2% | 82 |
| 2020/06/04 | 1,780 | 1,781 | 1,774 | 1,774 | +7 | +0.4% | 53 |
| 2020/06/03 | 1,781 | 1,781 | 1,761 | 1,767 | +4 | +0.2% | 282 |
| 2020/06/02 | 1,752 | 1,769 | 1,752 | 1,763 | +9 | +0.5% | 32 |
| 2020/06/01 | 1,747 | 1,754 | 1,746 | 1,754 | +7 | +0.4% | 2,493 |
| 2020/05/29 | 1,747 | 1,756 | 1,747 | 1,747 | +22 | +1.3% | 16 |
| 2020/05/28 | 1,748 | 1,760 | 1,725 | 1,725 | -8 | -0.5% | 226 |
| 2020/05/27 | 1,730 | 1,734 | 1,722 | 1,733 | +11 | +0.6% | 293 |
| 2020/05/26 | 1,705 | 1,722 | 1,691 | 1,722 | +32 | +1.9% | 2,699 |
| 2020/05/25 | 1,689 | 1,691 | 1,683 | 1,690 | +20 | +1.2% | 51 |
| 2020/05/22 | 1,682 | 1,682 | 1,666 | 1,670 | -12 | -0.7% | 211 |
| 2020/05/21 | 1,688 | 1,688 | 1,677 | 1,682 | -6 | -0.4% | 286 |
| 2020/05/20 | 1,676 | 1,689 | 1,674 | 1,688 | +8 | +0.5% | 8,017 |
| 2020/05/19 | 1,681 | 1,682 | 1,674 | 1,680 | +24 | +1.4% | 746 |
| 2020/05/18 | 1,644 | 1,656 | 1,644 | 1,656 | +6 | +0.4% | 107 |
| 2020/05/15 | 1,650 | 1,650 | 1,642 | 1,650 | -1 | -0.1% | 40 |
| 2020/05/14 | 1,667 | 1,672 | 1,648 | 1,651 | -26 | -1.6% | 250 |
| 2020/05/13 | 1,659 | 1,677 | 1,659 | 1,677 | +6 | +0.4% | 1,160 |
| 2020/05/12 | 1,671 | 1,671 | 1,671 | 1,671 | -7 | -0.4% | 2 |
| 2020/05/11 | 1,650 | 1,678 | 1,650 | 1,678 | +38 | +2.3% | 295 |
| 2020/05/08 | 1,629 | 1,642 | 1,626 | 1,640 | +26 | +1.6% | 53 |
| 2020/05/07 | 1,616 | 1,616 | 1,604 | 1,614 | -16 | -1% | 480 |
| 2020/05/01 | 1,647 | 1,647 | 1,621 | 1,630 | -18 | -1.1% | 561 |
| 2020/04/30 | 1,695 | 1,695 | 1,648 | 1,648 | -15 | -0.9% | 411 |
| 2020/04/28 | 1,663 | 1,663 | 1,648 | 1,663 | +2 | +0.1% | 599 |
| 2020/04/27 | 1,659 | 1,661 | 1,644 | 1,661 | +13 | +0.8% | 83 |
| 2020/04/24 | 1,649 | 1,649 | 1,635 | 1,648 | -1 | -0.1% | 210 |
| 2020/04/23 | 1,649 | 1,649 | 1,641 | 1,649 | +6 | +0.4% | 4 |
| 2020/04/22 | 1,637 | 1,643 | 1,626 | 1,643 | -2 | -0.1% | 51,355 |
| 2020/04/21 | 1,657 | 1,657 | 1,636 | 1,645 | -5 | -0.3% | 30,757 |
| 2020/04/20 | 1,651 | 1,655 | 1,650 | 1,650 | -15 | -0.9% | 674 |
| 2020/04/17 | 1,665 | 1,677 | 1,654 | 1,665 | +8 | +0.5% | 488 |
| 2020/04/16 | 1,658 | 1,658 | 1,644 | 1,657 | -10 | -0.6% | 19,048 |
| 2020/04/15 | 1,653 | 1,667 | 1,650 | 1,667 | +14 | +0.8% | 2,238 |
| 2020/04/14 | 1,634 | 1,653 | 1,632 | 1,653 | +29 | +1.8% | 1,416 |
| 2020/04/13 | 1,640 | 1,640 | 1,624 | 1,624 | -20 | -1.2% | 204 |
| 2020/04/10 | 1,650 | 1,650 | 1,638 | 1,644 | +9 | +0.6% | 14 |
| 2020/04/09 | 1,661 | 1,661 | 1,621 | 1,635 | -26 | -1.6% | 38 |
| 2020/04/08 | 1,625 | 1,663 | 1,622 | 1,661 | +42 | +2.6% | 3,271 |
| 2020/04/07 | 1,626 | 1,647 | 1,604 | 1,619 | +5 | +0.3% | 11,441 |
| 2020/04/06 | 1,565 | 1,614 | 1,565 | 1,614 | +49 | +3.1% | 842 |
| 2020/04/03 | 1,566 | 1,575 | 1,548 | 1,565 | +16 | +1% | 602 |
| 2020/04/02 | 1,561 | 1,576 | 1,549 | 1,549 | -12 | -0.8% | 5,403 |
| 2020/04/01 | 1,619 | 1,619 | 1,561 | 1,561 | -58 | -3.6% | 2,100 |
| 2020/03/31 | 1,674 | 1,675 | 1,619 | 1,619 | -6 | -0.4% | 1,289 |
| 2020/03/30 | 1,625 | 1,625 | 1,625 | 1,625 | -2 | -0.1% | 6 |
1201～
1250
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
