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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,945 | 1,945 | 1,900 | 1,928 | -17 | -0.9% | 91 |
| 2018/07/30 | 1,953 | 1,953 | 1,942 | 1,945 | -9 | -0.5% | 4 |
| 2018/07/27 | 1,945 | 1,954 | 1,945 | 1,954 | +9 | +0.5% | 29 |
| 2018/07/26 | 1,928 | 1,947 | 1,928 | 1,945 | +17 | +0.9% | 58 |
| 2018/07/25 | 1,928 | 1,937 | 1,928 | 1,928 | ±0 | ±0% | 12 |
| 2018/07/24 | 1,930 | 1,937 | 1,928 | 1,928 | -2 | -0.1% | 20 |
| 2018/07/23 | 1,930 | 1,933 | 1,930 | 1,930 | -1 | -0.1% | 45 |
| 2018/07/20 | 1,930 | 1,936 | 1,927 | 1,931 | +1 | +0.1% | 12 |
| 2018/07/19 | 1,937 | 1,939 | 1,930 | 1,930 | -7 | -0.4% | 7 |
| 2018/07/18 | 1,931 | 1,942 | 1,931 | 1,937 | +6 | +0.3% | 26,005 |
| 2018/07/17 | 1,916 | 1,940 | 1,916 | 1,931 | +22 | +1.2% | 66 |
| 2018/07/13 | 1,899 | 1,909 | 1,899 | 1,909 | +17 | +0.9% | 30 |
| 2018/07/12 | 1,892 | 1,895 | 1,891 | 1,892 | +2 | +0.1% | 12 |
| 2018/07/11 | 1,900 | 1,900 | 1,877 | 1,890 | -10 | -0.5% | 116 |
| 2018/07/10 | 1,930 | 1,930 | 1,900 | 1,900 | ±0 | ±0% | 190 |
| 2018/07/09 | 1,882 | 1,900 | 1,882 | 1,900 | +19 | +1% | 12 |
| 2018/07/06 | 1,873 | 1,895 | 1,873 | 1,881 | +11 | +0.6% | 34 |
| 2018/07/05 | 1,897 | 1,897 | 1,870 | 1,870 | -20 | -1.1% | 37 |
| 2018/07/04 | 1,874 | 1,890 | 1,874 | 1,890 | +42 | +2.3% | 311 |
| 2018/07/03 | 1,890 | 1,890 | 1,848 | 1,848 | -32 | -1.7% | 421 |
| 2018/07/02 | 1,924 | 1,924 | 1,880 | 1,880 | -44 | -2.3% | 329 |
| 2018/06/29 | 1,924 | 1,924 | 1,919 | 1,924 | +5 | +0.3% | 22 |
| 2018/06/28 | 1,919 | 1,919 | 1,919 | 1,919 | +12 | +0.6% | 1 |
| 2018/06/27 | 1,930 | 1,951 | 1,907 | 1,907 | -17 | -0.9% | 39 |
| 2018/06/26 | 1,920 | 1,925 | 1,915 | 1,924 | -1 | -0.1% | 396 |
| 2018/06/25 | 1,941 | 1,941 | 1,925 | 1,925 | -16 | -0.8% | 53 |
| 2018/06/22 | 1,950 | 1,950 | 1,936 | 1,941 | -10 | -0.5% | 49 |
| 2018/06/21 | 1,955 | 1,955 | 1,951 | 1,951 | -4 | -0.2% | 7 |
| 2018/06/20 | 1,944 | 1,955 | 1,941 | 1,955 | +11 | +0.6% | 57 |
| 2018/06/19 | 1,958 | 1,958 | 1,944 | 1,944 | -24 | -1.2% | 56 |
| 2018/06/18 | 1,976 | 1,976 | 1,961 | 1,968 | -8 | -0.4% | 16 |
| 2018/06/15 | 1,969 | 1,976 | 1,969 | 1,976 | +8 | +0.4% | 297 |
| 2018/06/14 | 1,978 | 1,978 | 1,968 | 1,968 | -10 | -0.5% | 112 |
| 2018/06/13 | 1,968 | 1,982 | 1,968 | 1,978 | +10 | +0.5% | 109 |
| 2018/06/12 | 1,962 | 1,974 | 1,962 | 1,968 | +17 | +0.9% | 5,259 |
| 2018/06/11 | 1,945 | 1,951 | 1,944 | 1,951 | +2 | +0.1% | 37 |
| 2018/06/08 | 1,952 | 1,954 | 1,949 | 1,949 | -3 | -0.2% | 8 |
| 2018/06/07 | 1,964 | 1,964 | 1,948 | 1,952 | +8 | +0.4% | 29 |
| 2018/06/06 | 1,944 | 1,945 | 1,937 | 1,944 | ±0 | ±0% | 41 |
| 2018/06/05 | 1,943 | 1,944 | 1,943 | 1,944 | +1 | +0.1% | 10 |
| 2018/06/04 | 1,935 | 1,943 | 1,935 | 1,943 | +21 | +1.1% | 34 |
| 2018/06/01 | 1,922 | 1,933 | 1,917 | 1,922 | -4 | -0.2% | 128 |
| 2018/05/31 | 1,947 | 1,947 | 1,919 | 1,926 | +10 | +0.5% | 27 |
| 2018/05/30 | 1,935 | 1,935 | 1,916 | 1,916 | -19 | -1% | 8 |
| 2018/05/29 | 1,938 | 1,939 | 1,931 | 1,935 | -3 | -0.2% | 46 |
| 2018/05/28 | 1,936 | 1,938 | 1,936 | 1,938 | -2 | -0.1% | 3 |
| 2018/05/25 | 1,918 | 1,940 | 1,918 | 1,940 | +6 | +0.3% | 22,607 |
| 2018/05/24 | 1,928 | 1,946 | 1,928 | 1,934 | -11 | -0.6% | 100 |
| 2018/05/23 | 1,937 | 1,957 | 1,937 | 1,945 | -6 | -0.3% | 607 |
| 2018/05/22 | 1,943 | 1,952 | 1,943 | 1,951 | -7 | -0.4% | 19 |
1651～
1700
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
