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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 1,898 | 1,940 | 1,890 | 1,940 | +40 | +2.1% | 5,389 |
| 2019/12/03 | 1,910 | 1,910 | 1,893 | 1,900 | -11 | -0.6% | 3,912 |
| 2019/12/02 | 1,904 | 1,913 | 1,903 | 1,911 | -5 | -0.3% | 20,124 |
| 2019/11/29 | 1,919 | 1,919 | 1,903 | 1,916 | +9 | +0.5% | 12,088 |
| 2019/11/28 | 1,913 | 1,913 | 1,902 | 1,907 | -8 | -0.4% | 656 |
| 2019/11/27 | 1,912 | 1,916 | 1,910 | 1,915 | +4 | +0.2% | 256 |
| 2019/11/26 | 1,913 | 1,913 | 1,906 | 1,911 | +4 | +0.2% | 2,509 |
| 2019/11/25 | 1,909 | 1,912 | 1,899 | 1,907 | +8 | +0.4% | 26,628 |
| 2019/11/22 | 1,899 | 1,903 | 1,897 | 1,899 | ±0 | ±0% | 489 |
| 2019/11/21 | 1,894 | 1,899 | 1,878 | 1,899 | +6 | +0.3% | 617 |
| 2019/11/20 | 1,915 | 1,915 | 1,888 | 1,893 | -62 | -3.2% | 16,417 |
| 2019/11/19 | 1,937 | 1,975 | 1,930 | 1,955 | +58 | +3.1% | 490 |
| 2019/11/18 | 1,890 | 1,897 | 1,890 | 1,897 | +7 | +0.4% | 7,076 |
| 2019/11/15 | 1,939 | 1,939 | 1,885 | 1,890 | -89 | -4.5% | 7,872 |
| 2019/11/14 | 1,945 | 1,987 | 1,887 | 1,979 | +33 | +1.7% | 5,364 |
| 2019/11/13 | 1,958 | 1,960 | 1,909 | 1,946 | +45 | +2.4% | 4,005 |
| 2019/11/12 | 1,897 | 1,911 | 1,896 | 1,901 | -4 | -0.2% | 7,785 |
| 2019/11/11 | 1,897 | 1,905 | 1,897 | 1,905 | +12 | +0.6% | 13,791 |
| 2019/11/08 | 1,908 | 1,908 | 1,890 | 1,893 | +1 | +0.1% | 208 |
| 2019/11/07 | 1,889 | 1,895 | 1,889 | 1,892 | +3 | +0.2% | 280 |
| 2019/11/06 | 1,898 | 1,898 | 1,883 | 1,889 | -6 | -0.3% | 2,684 |
| 2019/11/05 | 1,887 | 1,895 | 1,878 | 1,895 | +28 | +1.5% | 16,834 |
| 2019/11/01 | 1,868 | 1,870 | 1,861 | 1,867 | -2 | -0.1% | 2,019 |
| 2019/10/31 | 1,871 | 1,873 | 1,868 | 1,869 | -3 | -0.2% | 295 |
| 2019/10/30 | 1,864 | 1,872 | 1,864 | 1,872 | +8 | +0.4% | 3,368 |
| 2019/10/29 | 1,852 | 1,864 | 1,852 | 1,864 | +9 | +0.5% | 99 |
| 2019/10/28 | 1,860 | 1,860 | 1,854 | 1,855 | -1 | -0.1% | 16,088 |
| 2019/10/25 | 1,856 | 1,857 | 1,854 | 1,856 | +2 | +0.1% | 364 |
| 2019/10/24 | 1,857 | 1,862 | 1,854 | 1,854 | -1 | -0.1% | 39 |
| 2019/10/23 | 1,844 | 1,855 | 1,837 | 1,855 | +15 | +0.8% | 5,235 |
| 2019/10/21 | 1,838 | 1,843 | 1,838 | 1,840 | +10 | +0.5% | 26,104 |
| 2019/10/18 | 1,835 | 1,844 | 1,827 | 1,830 | -9 | -0.5% | 22,635 |
| 2019/10/17 | 1,843 | 1,848 | 1,839 | 1,839 | -9 | -0.5% | 20,300 |
| 2019/10/16 | 1,851 | 1,864 | 1,848 | 1,848 | +9 | +0.5% | 870 |
| 2019/10/15 | 1,825 | 1,840 | 1,825 | 1,839 | +27 | +1.5% | 332 |
| 2019/10/11 | 1,819 | 1,819 | 1,808 | 1,812 | +11 | +0.6% | 12,477 |
| 2019/10/10 | 1,799 | 1,804 | 1,790 | 1,801 | -22 | -1.2% | 10,031 |
| 2019/10/09 | 1,796 | 1,887 | 1,795 | 1,823 | +18 | +1% | 50,086 |
| 2019/10/08 | 1,799 | 1,807 | 1,799 | 1,805 | +12 | +0.7% | 76 |
| 2019/10/07 | 1,798 | 1,798 | 1,792 | 1,793 | +4 | +0.2% | 24,008 |
| 2019/10/04 | 1,782 | 1,789 | 1,778 | 1,789 | +6 | +0.3% | 42 |
| 2019/10/03 | 1,789 | 1,789 | 1,780 | 1,783 | -29 | -1.6% | 5,388 |
| 2019/10/02 | 1,800 | 1,812 | 1,800 | 1,812 | +2 | +0.1% | 23,117 |
| 2019/10/01 | 1,798 | 1,815 | 1,798 | 1,810 | +15 | +0.8% | 268 |
| 2019/09/30 | 1,804 | 1,805 | 1,795 | 1,795 | -21 | -1.2% | 229 |
| 2019/09/27 | 1,830 | 1,830 | 1,806 | 1,816 | -12 | -0.7% | 348 |
| 2019/09/26 | 1,833 | 1,837 | 1,828 | 1,828 | +1 | +0.1% | 1,132 |
| 2019/09/25 | 1,820 | 1,828 | 1,817 | 1,827 | +4 | +0.2% | 416 |
| 2019/09/24 | 1,810 | 1,827 | 1,810 | 1,823 | +12 | +0.7% | 114 |
| 2019/09/20 | 1,820 | 1,820 | 1,811 | 1,811 | +2 | +0.1% | 33 |
1401～
1450
件表示中 / 2409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
