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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 1,740 | 1,741 | 1,731 | 1,732 | -13 | -0.7% | 183 |
| 2019/05/30 | 1,757 | 1,757 | 1,734 | 1,745 | -13 | -0.7% | 6,144 |
| 2019/05/29 | 1,770 | 1,770 | 1,746 | 1,758 | -13 | -0.7% | 27,328 |
| 2019/05/28 | 1,777 | 1,778 | 1,770 | 1,771 | -7 | -0.4% | 38 |
| 2019/05/27 | 1,771 | 1,778 | 1,771 | 1,778 | +7 | +0.4% | 25 |
| 2019/05/24 | 1,759 | 1,771 | 1,757 | 1,771 | +3 | +0.2% | 314 |
| 2019/05/23 | 1,759 | 1,768 | 1,755 | 1,768 | +9 | +0.5% | 253 |
| 2019/05/22 | 1,769 | 1,769 | 1,759 | 1,759 | -10 | -0.6% | 97 |
| 2019/05/21 | 1,772 | 1,773 | 1,768 | 1,769 | -6 | -0.3% | 46,929 |
| 2019/05/20 | 1,768 | 1,775 | 1,768 | 1,775 | +9 | +0.5% | 98 |
| 2019/05/17 | 1,761 | 1,767 | 1,754 | 1,766 | +19 | +1.1% | 88 |
| 2019/05/16 | 1,738 | 1,747 | 1,735 | 1,747 | +10 | +0.6% | 128 |
| 2019/05/15 | 1,737 | 1,737 | 1,730 | 1,737 | ±0 | ±0% | 68 |
| 2019/05/14 | 1,744 | 1,744 | 1,713 | 1,737 | -7 | -0.4% | 537 |
| 2019/05/13 | 1,748 | 1,748 | 1,735 | 1,744 | -5 | -0.3% | 49 |
| 2019/05/10 | 1,748 | 1,755 | 1,739 | 1,749 | +1 | +0.1% | 367 |
| 2019/05/09 | 1,768 | 1,768 | 1,742 | 1,748 | -19 | -1.1% | 329 |
| 2019/05/08 | 1,818 | 1,818 | 1,762 | 1,767 | -28 | -1.6% | 48,878 |
| 2019/05/07 | 1,805 | 1,805 | 1,790 | 1,795 | -6 | -0.3% | 186 |
| 2019/04/26 | 1,801 | 1,801 | 1,790 | 1,801 | -1 | -0.1% | 14 |
| 2019/04/25 | 1,792 | 1,802 | 1,792 | 1,802 | +12 | +0.7% | 6,487 |
| 2019/04/24 | 1,805 | 1,807 | 1,786 | 1,790 | -14 | -0.8% | 323 |
| 2019/04/23 | 1,797 | 1,804 | 1,797 | 1,804 | +9 | +0.5% | 292 |
| 2019/04/22 | 1,776 | 1,795 | 1,776 | 1,795 | +12 | +0.7% | 221 |
| 2019/04/19 | 1,795 | 1,795 | 1,781 | 1,783 | -8 | -0.4% | 107 |
| 2019/04/18 | 1,811 | 1,811 | 1,791 | 1,791 | -16 | -0.9% | 118 |
| 2019/04/17 | 1,813 | 1,813 | 1,807 | 1,807 | -5 | -0.3% | 71 |
| 2019/04/16 | 1,819 | 1,819 | 1,812 | 1,812 | -3 | -0.2% | 292 |
| 2019/04/15 | 1,818 | 1,818 | 1,814 | 1,815 | +17 | +0.9% | 88 |
| 2019/04/12 | 1,800 | 1,800 | 1,798 | 1,798 | -9 | -0.5% | 163 |
| 2019/04/11 | 1,803 | 1,807 | 1,796 | 1,807 | +4 | +0.2% | 110 |
| 2019/04/10 | 1,800 | 1,804 | 1,798 | 1,803 | -10 | -0.6% | 5,916 |
| 2019/04/09 | 1,820 | 1,820 | 1,809 | 1,813 | -8 | -0.4% | 36 |
| 2019/04/08 | 1,827 | 1,827 | 1,821 | 1,821 | -5 | -0.3% | 148 |
| 2019/04/05 | 1,820 | 1,827 | 1,820 | 1,826 | +3 | +0.2% | 17 |
| 2019/04/04 | 1,829 | 1,829 | 1,823 | 1,823 | -6 | -0.3% | 10 |
| 2019/04/03 | 1,836 | 1,836 | 1,825 | 1,829 | +1 | +0.1% | 14 |
| 2019/04/02 | 1,855 | 1,856 | 1,828 | 1,828 | -23 | -1.2% | 159 |
| 2019/04/01 | 1,840 | 1,857 | 1,840 | 1,851 | +21 | +1.1% | 983 |
| 2019/03/29 | 1,827 | 1,832 | 1,827 | 1,830 | +9 | +0.5% | 76 |
| 2019/03/28 | 1,847 | 1,847 | 1,817 | 1,821 | -29 | -1.6% | 157 |
| 2019/03/27 | 1,845 | 1,850 | 1,841 | 1,850 | +5 | +0.3% | 120 |
| 2019/03/26 | 1,798 | 1,845 | 1,798 | 1,845 | +44 | +2.4% | 102 |
| 2019/03/25 | 1,826 | 1,826 | 1,795 | 1,801 | -31 | -1.7% | 1,507 |
| 2019/03/22 | 1,839 | 1,839 | 1,830 | 1,832 | -6 | -0.3% | 3,606 |
| 2019/03/20 | 1,835 | 1,838 | 1,832 | 1,838 | ±0 | ±0% | 402 |
| 2019/03/19 | 1,840 | 1,840 | 1,832 | 1,838 | -8 | -0.4% | 217 |
| 2019/03/18 | 1,849 | 1,849 | 1,842 | 1,846 | +4 | +0.2% | 32 |
| 2019/03/15 | 1,834 | 1,842 | 1,834 | 1,842 | +17 | +0.9% | 197 |
| 2019/03/14 | 1,825 | 1,841 | 1,825 | 1,825 | +1 | +0.1% | 61 |
1451～
1500
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
