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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
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
