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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,960 | 1,963 | 1,958 | 1,958 | -1 | -0.1% | 581 |
| 2018/05/18 | 1,983 | 1,983 | 1,953 | 1,959 | +2 | +0.1% | 141 |
| 2018/05/17 | 1,936 | 1,957 | 1,936 | 1,957 | +11 | +0.6% | 436 |
| 2018/05/16 | 1,949 | 1,949 | 1,946 | 1,946 | -8 | -0.4% | 17 |
| 2018/05/15 | 1,935 | 1,958 | 1,935 | 1,954 | -1 | -0.1% | 379 |
| 2018/05/14 | 1,945 | 1,955 | 1,945 | 1,955 | +11 | +0.6% | 81 |
| 2018/05/11 | 1,946 | 1,946 | 1,937 | 1,944 | +10 | +0.5% | 55 |
| 2018/05/10 | 1,934 | 1,934 | 1,934 | 1,934 | -3 | -0.2% | 20 |
| 2018/05/09 | 1,947 | 1,947 | 1,931 | 1,937 | -13 | -0.7% | 11 |
| 2018/05/08 | 1,947 | 1,952 | 1,947 | 1,950 | +8 | +0.4% | 32 |
| 2018/05/07 | 1,940 | 1,942 | 1,935 | 1,942 | +7 | +0.4% | 1,805 |
| 2018/05/02 | 1,943 | 1,943 | 1,932 | 1,935 | -13 | -0.7% | 2,589 |
| 2018/05/01 | 1,949 | 1,949 | 1,937 | 1,948 | +8 | +0.4% | 573 |
| 2018/04/27 | 1,949 | 1,949 | 1,940 | 1,940 | -5 | -0.3% | 23 |
| 2018/04/26 | 1,939 | 1,945 | 1,920 | 1,945 | +21 | +1.1% | 6 |
| 2018/04/25 | 1,922 | 1,924 | 1,915 | 1,924 | +10 | +0.5% | 23 |
| 2018/04/24 | 1,919 | 1,919 | 1,913 | 1,914 | +6 | +0.3% | 28 |
| 2018/04/23 | 1,910 | 1,920 | 1,882 | 1,908 | -2 | -0.1% | 56 |
| 2018/04/20 | 1,913 | 1,924 | 1,910 | 1,910 | -9 | -0.5% | 518 |
| 2018/04/19 | 1,921 | 1,922 | 1,896 | 1,919 | -1 | -0.1% | 44 |
| 2018/04/18 | 1,924 | 1,924 | 1,911 | 1,920 | +25 | +1.3% | 128 |
| 2018/04/17 | 1,894 | 1,898 | 1,894 | 1,895 | +3 | +0.2% | 7 |
| 2018/04/16 | 1,887 | 1,892 | 1,887 | 1,892 | +15 | +0.8% | 40 |
| 2018/04/13 | 1,883 | 1,883 | 1,875 | 1,877 | -5 | -0.3% | 41 |
| 2018/04/12 | 1,885 | 1,885 | 1,882 | 1,882 | ±0 | ±0% | 2 |
| 2018/04/11 | 1,902 | 1,902 | 1,882 | 1,882 | -22 | -1.2% | 117 |
| 2018/04/10 | 1,909 | 1,920 | 1,900 | 1,904 | -5 | -0.3% | 31 |
| 2018/04/09 | 1,900 | 1,909 | 1,900 | 1,909 | +1 | +0.1% | 2 |
| 2018/04/06 | 1,901 | 1,908 | 1,901 | 1,908 | +5 | +0.3% | 3 |
| 2018/04/05 | 1,880 | 1,919 | 1,880 | 1,903 | +23 | +1.2% | 187 |
| 2018/04/04 | 1,871 | 1,880 | 1,868 | 1,880 | +10 | +0.5% | 106 |
| 2018/04/03 | 1,868 | 1,870 | 1,851 | 1,870 | -1 | -0.1% | 4 |
| 2018/04/02 | 1,868 | 1,876 | 1,868 | 1,871 | +1 | +0.1% | 5 |
| 2018/03/30 | 1,870 | 1,874 | 1,870 | 1,870 | ±0 | ±0% | 32 |
| 2018/03/29 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 1 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,830 | 1,858 | 1,830 | 1,858 | +68 | +3.8% | 48 |
| 2018/03/26 | 1,790 | 1,790 | 1,790 | 1,790 | -13 | -0.7% | 55 |
| 2018/03/23 | 1,873 | 1,873 | 1,802 | 1,803 | -55 | -3% | 241 |
| 2018/03/22 | 1,864 | 1,864 | 1,849 | 1,858 | +8 | +0.4% | 18 |
| 2018/03/20 | 1,850 | 1,850 | 1,850 | 1,850 | -12 | -0.6% | 2 |
| 2018/03/19 | 1,889 | 1,889 | 1,850 | 1,862 | -15 | -0.8% | 45 |
| 2018/03/16 | 1,887 | 1,887 | 1,866 | 1,877 | +25 | +1.3% | 28 |
| 2018/03/15 | 1,880 | 1,880 | 1,852 | 1,852 | -27 | -1.4% | 9 |
| 2018/03/14 | 1,879 | 1,879 | 1,879 | 1,879 | +9 | +0.5% | 3 |
| 2018/03/13 | 1,862 | 1,870 | 1,862 | 1,870 | +14 | +0.8% | 9 |
| 2018/03/12 | 1,849 | 1,856 | 1,848 | 1,856 | +16 | +0.9% | 94 |
| 2018/03/09 | 1,849 | 1,849 | 1,840 | 1,840 | +4 | +0.2% | 11 |
| 2018/03/08 | 1,865 | 1,865 | 1,832 | 1,836 | +9 | +0.5% | 46 |
| 2018/03/07 | 1,855 | 1,855 | 1,827 | 1,827 | -2 | -0.1% | 82 |
1701～
1750
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
