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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 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 |
| 2019/03/13 | 1,841 | 1,842 | 1,823 | 1,824 | -17 | -0.9% | 457 |
| 2019/03/12 | 1,821 | 1,844 | 1,821 | 1,841 | +23 | +1.3% | 605 |
| 2019/03/11 | 1,813 | 1,818 | 1,813 | 1,818 | +9 | +0.5% | 482 |
| 2019/03/08 | 1,829 | 1,829 | 1,808 | 1,809 | -22 | -1.2% | 305 |
| 2019/03/07 | 1,837 | 1,837 | 1,830 | 1,831 | -5 | -0.3% | 191 |
| 2019/03/06 | 1,841 | 1,841 | 1,833 | 1,836 | -6 | -0.3% | 4,518 |
| 2019/03/05 | 1,838 | 1,843 | 1,836 | 1,842 | -1 | -0.1% | 133 |
| 2019/03/04 | 1,856 | 1,856 | 1,842 | 1,843 | -3 | -0.2% | 281 |
| 2019/03/01 | 1,842 | 1,846 | 1,841 | 1,846 | +7 | +0.4% | 24,781 |
| 2019/02/28 | 1,849 | 1,849 | 1,839 | 1,839 | -11 | -0.6% | 172 |
| 2019/02/27 | 1,844 | 1,851 | 1,844 | 1,850 | +11 | +0.6% | 458 |
| 2019/02/26 | 1,841 | 1,841 | 1,838 | 1,839 | ±0 | ±0% | 62 |
| 2019/02/25 | 1,843 | 1,843 | 1,838 | 1,839 | +3 | +0.2% | 536 |
| 2019/02/22 | 1,839 | 1,839 | 1,833 | 1,836 | -3 | -0.2% | 161 |
| 2019/02/21 | 1,839 | 1,840 | 1,830 | 1,839 | ±0 | ±0% | 79 |
| 2019/02/20 | 1,832 | 1,839 | 1,832 | 1,839 | +11 | +0.6% | 6,124 |
| 2019/02/19 | 1,820 | 1,828 | 1,820 | 1,828 | +9 | +0.5% | 188 |
| 2019/02/18 | 1,821 | 1,827 | 1,816 | 1,819 | +17 | +0.9% | 186 |
| 2019/02/15 | 1,807 | 1,807 | 1,790 | 1,802 | -5 | -0.3% | 25 |
| 2019/02/14 | 1,809 | 1,809 | 1,805 | 1,807 | +3 | +0.2% | 79 |
| 2019/02/13 | 1,799 | 1,805 | 1,799 | 1,804 | +11 | +0.6% | 9 |
| 2019/02/12 | 1,776 | 1,796 | 1,776 | 1,793 | +26 | +1.5% | 190 |
| 2019/02/08 | 1,777 | 1,777 | 1,764 | 1,767 | -22 | -1.2% | 361 |
| 2019/02/07 | 1,802 | 1,803 | 1,784 | 1,789 | -18 | -1% | 1,130 |
| 2019/02/06 | 1,815 | 1,817 | 1,799 | 1,807 | -23 | -1.3% | 19,173 |
1551～
1600
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
