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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 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 |
| 2018/09/27 | 1,980 | 1,984 | 1,964 | 1,964 | -20 | -1% | 7,016 |
| 2018/09/26 | 1,959 | 1,984 | 1,959 | 1,984 | +14 | +0.7% | 8,023 |
| 2018/09/25 | 1,949 | 1,970 | 1,949 | 1,970 | -19 | -1% | 9,812 |
| 2018/09/21 | 1,955 | 1,989 | 1,942 | 1,989 | +49 | +2.5% | 3,761 |
| 2018/09/20 | 1,953 | 1,953 | 1,937 | 1,940 | -3 | -0.2% | 39 |
| 2018/09/19 | 1,965 | 1,965 | 1,939 | 1,943 | +18 | +0.9% | 746 |
| 2018/09/18 | 1,882 | 1,925 | 1,882 | 1,925 | +43 | +2.3% | 14,699 |
| 2018/09/14 | 1,881 | 1,890 | 1,881 | 1,882 | +1 | +0.1% | 14 |
| 2018/09/13 | 1,876 | 1,884 | 1,876 | 1,881 | +18 | +1% | 7,037 |
| 2018/09/12 | 1,861 | 1,863 | 1,851 | 1,863 | +2 | +0.1% | 3,013 |
| 2018/09/11 | 1,848 | 1,861 | 1,846 | 1,861 | +14 | +0.8% | 270 |
| 2018/09/10 | 1,833 | 1,848 | 1,833 | 1,847 | +4 | +0.2% | 20,805 |
| 2018/09/07 | 1,839 | 1,843 | 1,832 | 1,843 | +4 | +0.2% | 29 |
| 2018/09/06 | 1,853 | 1,853 | 1,839 | 1,839 | -14 | -0.8% | 18 |
| 2018/09/05 | 1,862 | 1,862 | 1,849 | 1,853 | -8 | -0.4% | 26 |
| 2018/09/04 | 1,877 | 1,877 | 1,858 | 1,861 | -6 | -0.3% | 26 |
| 2018/09/03 | 1,888 | 1,888 | 1,863 | 1,867 | -6 | -0.3% | 6,371 |
| 2018/08/31 | 1,871 | 1,873 | 1,865 | 1,873 | -1 | -0.1% | 258 |
| 2018/08/30 | 1,876 | 1,881 | 1,872 | 1,874 | -4 | -0.2% | 3,714 |
| 2018/08/29 | 1,889 | 1,889 | 1,875 | 1,878 | +5 | +0.3% | 1,329 |
| 2018/08/28 | 1,878 | 1,878 | 1,873 | 1,873 | +2 | +0.1% | 244 |
| 2018/08/27 | 1,860 | 1,871 | 1,860 | 1,871 | +11 | +0.6% | 419 |
| 2018/08/24 | 1,855 | 1,860 | 1,853 | 1,860 | +14 | +0.8% | 255 |
| 2018/08/23 | 1,847 | 1,849 | 1,845 | 1,846 | +6 | +0.3% | 196 |
| 2018/08/22 | 1,848 | 1,848 | 1,833 | 1,840 | +1 | +0.1% | 444 |
| 2018/08/21 | 1,848 | 1,848 | 1,837 | 1,839 | -8 | -0.4% | 191 |
| 2018/08/20 | 1,855 | 1,855 | 1,843 | 1,847 | -6 | -0.3% | 536 |
| 2018/08/17 | 1,873 | 1,873 | 1,852 | 1,853 | +8 | +0.4% | 78 |
| 2018/08/16 | 1,857 | 1,857 | 1,834 | 1,845 | -12 | -0.6% | 161 |
| 2018/08/15 | 1,867 | 1,867 | 1,852 | 1,857 | -7 | -0.4% | 251 |
| 2018/08/14 | 1,840 | 1,864 | 1,840 | 1,864 | +24 | +1.3% | 35 |
| 2018/08/13 | 1,864 | 1,864 | 1,835 | 1,840 | -24 | -1.3% | 139 |
| 2018/08/10 | 1,875 | 1,875 | 1,864 | 1,864 | -11 | -0.6% | 19,337 |
| 2018/08/09 | 1,881 | 1,881 | 1,872 | 1,875 | -7 | -0.4% | 4,222 |
| 2018/08/08 | 1,891 | 1,897 | 1,882 | 1,882 | -9 | -0.5% | 164 |
| 2018/08/07 | 1,893 | 1,893 | 1,878 | 1,891 | -11 | -0.6% | 548 |
| 2018/08/06 | 1,910 | 1,918 | 1,902 | 1,902 | -8 | -0.4% | 1,035 |
| 2018/08/03 | 1,940 | 1,940 | 1,910 | 1,910 | -10 | -0.5% | 31 |
| 2018/08/02 | 1,938 | 1,943 | 1,920 | 1,920 | -18 | -0.9% | 1,055 |
| 2018/08/01 | 1,923 | 1,939 | 1,923 | 1,938 | +10 | +0.5% | 425 |
1601～
1650
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
