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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,866 | 1,866 | 1,829 | 1,830 | -36 | -1.9% | 1,059 |
| 2018/12/07 | 1,860 | 1,866 | 1,849 | 1,866 | +26 | +1.4% | 9,014 |
| 2018/12/06 | 1,858 | 1,858 | 1,835 | 1,840 | -25 | -1.3% | 553 |
| 2018/12/05 | 1,851 | 1,869 | 1,842 | 1,865 | -2 | -0.1% | 3,715 |
| 2018/12/04 | 1,905 | 1,905 | 1,865 | 1,867 | -35 | -1.8% | 2,505 |
| 2018/12/03 | 1,910 | 1,910 | 1,899 | 1,902 | +12 | +0.6% | 2,274 |
| 2018/11/30 | 1,876 | 1,890 | 1,876 | 1,890 | +15 | +0.8% | 16,697 |
| 2018/11/29 | 1,884 | 1,885 | 1,875 | 1,875 | +1 | +0.1% | 7,058 |
| 2018/11/28 | 1,873 | 1,874 | 1,869 | 1,874 | +6 | +0.3% | 9,455 |
| 2018/11/27 | 1,867 | 1,868 | 1,863 | 1,868 | +8 | +0.4% | 11,042 |
| 2018/11/26 | 1,856 | 1,865 | 1,855 | 1,860 | +3 | +0.2% | 973 |
| 2018/11/22 | 1,843 | 1,857 | 1,840 | 1,857 | +21 | +1.1% | 59 |
| 2018/11/21 | 1,826 | 1,837 | 1,825 | 1,836 | -9 | -0.5% | 8,831 |
| 2018/11/20 | 1,854 | 1,854 | 1,840 | 1,845 | -10 | -0.5% | 1,245 |
| 2018/11/19 | 1,848 | 1,855 | 1,847 | 1,855 | +4 | +0.2% | 7,277 |
| 2018/11/16 | 1,844 | 1,852 | 1,844 | 1,851 | +1 | +0.1% | 171 |
| 2018/11/15 | 1,838 | 1,850 | 1,831 | 1,850 | +7 | +0.4% | 3,468 |
| 2018/11/14 | 1,845 | 1,853 | 1,843 | 1,843 | +1 | +0.1% | 1,537 |
| 2018/11/13 | 1,835 | 1,844 | 1,829 | 1,842 | -33 | -1.8% | 10,196 |
| 2018/11/12 | 1,848 | 1,877 | 1,848 | 1,875 | +5 | +0.3% | 3,497 |
| 2018/11/09 | 1,872 | 1,876 | 1,866 | 1,870 | -2 | -0.1% | 3,953 |
| 2018/11/08 | 1,863 | 1,872 | 1,859 | 1,872 | +38 | +2.1% | 24,503 |
| 2018/11/07 | 1,855 | 1,855 | 1,829 | 1,834 | -5 | -0.3% | 1,825 |
| 2018/11/06 | 1,819 | 1,839 | 1,819 | 1,839 | +20 | +1.1% | 2,407 |
| 2018/11/05 | 1,820 | 1,820 | 1,811 | 1,819 | -14 | -0.8% | 11,232 |
| 2018/11/02 | 1,814 | 1,833 | 1,809 | 1,833 | +19 | +1% | 10,279 |
| 2018/11/01 | 1,837 | 1,837 | 1,807 | 1,814 | -24 | -1.3% | 6,466 |
| 2018/10/31 | 1,840 | 1,840 | 1,813 | 1,838 | +30 | +1.7% | 36,409 |
| 2018/10/30 | 1,810 | 1,814 | 1,797 | 1,808 | +8 | +0.4% | 5,137 |
| 2018/10/29 | 1,811 | 1,815 | 1,795 | 1,800 | ±0 | ±0% | 10,875 |
| 2018/10/26 | 1,842 | 1,842 | 1,785 | 1,800 | -2 | -0.1% | 23,642 |
| 2018/10/25 | 1,812 | 1,816 | 1,796 | 1,802 | -45 | -2.4% | 19,762 |
| 2018/10/24 | 1,842 | 1,849 | 1,829 | 1,847 | +13 | +0.7% | 9,225 |
| 2018/10/23 | 1,890 | 1,890 | 1,834 | 1,834 | -57 | -3% | 4,551 |
| 2018/10/22 | 1,875 | 1,892 | 1,870 | 1,891 | +12 | +0.6% | 17,722 |
| 2018/10/19 | 1,875 | 1,882 | 1,875 | 1,879 | -9 | -0.5% | 210 |
| 2018/10/18 | 1,886 | 1,892 | 1,886 | 1,888 | ±0 | ±0% | 185 |
| 2018/10/17 | 1,895 | 1,895 | 1,877 | 1,888 | +25 | +1.3% | 1,138 |
| 2018/10/16 | 1,856 | 1,888 | 1,847 | 1,863 | +11 | +0.6% | 21,665 |
| 2018/10/15 | 1,871 | 1,871 | 1,852 | 1,852 | -22 | -1.2% | 16,055 |
| 2018/10/12 | 1,891 | 1,891 | 1,869 | 1,874 | -11 | -0.6% | 1,154 |
| 2018/10/11 | 1,891 | 1,902 | 1,885 | 1,885 | -60 | -3.1% | 5,531 |
| 2018/10/10 | 1,930 | 1,946 | 1,930 | 1,945 | +15 | +0.8% | 15,017 |
| 2018/10/09 | 1,930 | 1,946 | 1,930 | 1,930 | -32 | -1.6% | 3,545 |
| 2018/10/05 | 1,948 | 1,962 | 1,948 | 1,962 | +9 | +0.5% | 629 |
| 2018/10/04 | 1,990 | 1,990 | 1,953 | 1,953 | -17 | -0.9% | 2,504 |
| 2018/10/03 | 1,986 | 1,992 | 1,970 | 1,970 | -16 | -0.8% | 1,184 |
| 2018/10/02 | 1,990 | 1,990 | 1,982 | 1,986 | +12 | +0.6% | 4,286 |
| 2018/10/01 | 1,985 | 1,985 | 1,974 | 1,974 | -10 | -0.5% | 41 |
| 2018/09/28 | 1,971 | 1,988 | 1,971 | 1,984 | +20 | +1% | 14,750 |
1601～
1650
件表示中 / 2373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
