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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,792 | 1,792 | 1,787 | 1,790 | +1 | +0.1% | 1,167 |
| 2019/07/04 | 1,780 | 1,790 | 1,780 | 1,789 | +10 | +0.6% | 38 |
| 2019/07/03 | 1,783 | 1,783 | 1,775 | 1,779 | -4 | -0.2% | 123 |
| 2019/07/02 | 1,772 | 1,783 | 1,772 | 1,783 | +9 | +0.5% | 8,784 |
| 2019/07/01 | 1,770 | 1,774 | 1,766 | 1,774 | +25 | +1.4% | 101 |
| 2019/06/28 | 1,757 | 1,757 | 1,745 | 1,749 | -4 | -0.2% | 51 |
| 2019/06/27 | 1,747 | 1,753 | 1,742 | 1,753 | +10 | +0.6% | 9 |
| 2019/06/26 | 1,752 | 1,752 | 1,739 | 1,743 | -6 | -0.3% | 60 |
| 2019/06/25 | 1,756 | 1,759 | 1,748 | 1,749 | -4 | -0.2% | 93 |
| 2019/06/24 | 1,752 | 1,753 | 1,747 | 1,753 | +1 | +0.1% | 8,134 |
| 2019/06/21 | 1,766 | 1,766 | 1,751 | 1,752 | -15 | -0.8% | 132 |
| 2019/06/20 | 1,765 | 1,770 | 1,765 | 1,767 | +8 | +0.5% | 22 |
| 2019/06/19 | 1,757 | 1,762 | 1,755 | 1,759 | +19 | +1.1% | 671 |
| 2019/06/18 | 1,755 | 1,755 | 1,740 | 1,740 | -15 | -0.9% | 82 |
| 2019/06/17 | 1,759 | 1,762 | 1,755 | 1,755 | -8 | -0.5% | 41 |
| 2019/06/14 | 1,754 | 1,763 | 1,754 | 1,763 | +7 | +0.4% | 134 |
| 2019/06/13 | 1,766 | 1,766 | 1,749 | 1,756 | -10 | -0.6% | 23 |
| 2019/06/12 | 1,767 | 1,771 | 1,766 | 1,766 | -1 | -0.1% | 50 |
| 2019/06/11 | 1,768 | 1,768 | 1,766 | 1,767 | -2 | -0.1% | 13 |
| 2019/06/10 | 1,761 | 1,769 | 1,759 | 1,769 | +19 | +1.1% | 230 |
| 2019/06/07 | 1,744 | 1,750 | 1,742 | 1,750 | +2 | +0.1% | 9 |
| 2019/06/06 | 1,745 | 1,751 | 1,745 | 1,748 | +4 | +0.2% | 50 |
| 2019/06/05 | 1,738 | 1,746 | 1,738 | 1,744 | +25 | +1.5% | 17,509 |
| 2019/06/04 | 1,725 | 1,727 | 1,713 | 1,719 | -8 | -0.5% | 79 |
| 2019/06/03 | 1,732 | 1,732 | 1,711 | 1,727 | -5 | -0.3% | 167 |
| 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 |
1501～
1550
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
