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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,835 | 1,835 | 1,829 | 1,829 | +7 | +0.4% | 6 |
| 2018/03/05 | 1,801 | 1,822 | 1,801 | 1,822 | +3 | +0.2% | 88 |
| 2018/03/02 | 1,838 | 1,838 | 1,810 | 1,819 | -28 | -1.5% | 112 |
| 2018/03/01 | 1,894 | 1,894 | 1,847 | 1,847 | -47 | -2.5% | 37 |
| 2018/02/28 | 1,894 | 1,894 | 1,894 | 1,894 | +5 | +0.3% | 1 |
| 2018/02/27 | 1,901 | 1,901 | 1,889 | 1,889 | +11 | +0.6% | 39 |
| 2018/02/26 | 1,870 | 1,886 | 1,870 | 1,878 | +17 | +0.9% | 48 |
| 2018/02/23 | 1,878 | 1,878 | 1,838 | 1,861 | +5 | +0.3% | 775 |
| 2018/02/22 | 1,865 | 1,865 | 1,845 | 1,856 | -10 | -0.5% | 314 |
| 2018/02/21 | 1,869 | 1,875 | 1,855 | 1,866 | -11 | -0.6% | 18 |
| 2018/02/20 | 1,883 | 1,890 | 1,852 | 1,877 | -16 | -0.8% | 80 |
| 2018/02/19 | 1,884 | 1,893 | 1,883 | 1,893 | +39 | +2.1% | 61 |
| 2018/02/16 | 1,840 | 1,854 | 1,840 | 1,854 | +28 | +1.5% | 408 |
| 2018/02/15 | 1,823 | 1,832 | 1,805 | 1,826 | +12 | +0.7% | 917 |
| 2018/02/14 | 1,822 | 1,822 | 1,810 | 1,814 | -9 | -0.5% | 66 |
| 2018/02/13 | 1,834 | 1,838 | 1,823 | 1,823 | -14 | -0.8% | 165 |
| 2018/02/09 | 1,780 | 1,837 | 1,780 | 1,837 | -27 | -1.4% | 825 |
| 2018/02/08 | 1,864 | 1,864 | 1,860 | 1,864 | ±0 | ±0% | 65 |
| 2018/02/07 | 1,864 | 1,902 | 1,864 | 1,864 | +8 | +0.4% | 99 |
| 2018/02/06 | 1,866 | 1,875 | 1,834 | 1,856 | -79 | -4.1% | 769 |
| 2018/02/05 | 1,960 | 1,960 | 1,935 | 1,935 | -37 | -1.9% | 628 |
| 2018/02/02 | 1,973 | 1,973 | 1,954 | 1,972 | +6 | +0.3% | 45 |
| 2018/02/01 | 1,980 | 1,980 | 1,954 | 1,966 | +26 | +1.3% | 53 |
| 2018/01/31 | 1,945 | 1,960 | 1,940 | 1,940 | -22 | -1.1% | 245 |
| 2018/01/30 | 1,977 | 1,977 | 1,955 | 1,962 | -19 | -1% | 694 |
| 2018/01/29 | 1,985 | 1,995 | 1,980 | 1,981 | -3 | -0.2% | 362 |
| 2018/01/26 | 1,986 | 1,986 | 1,984 | 1,984 | -1 | -0.1% | 12 |
| 2018/01/25 | 1,999 | 1,999 | 1,983 | 1,985 | -5 | -0.3% | 22 |
| 2018/01/24 | 1,997 | 1,998 | 1,980 | 1,990 | +7 | +0.4% | 142 |
| 2018/01/23 | 1,980 | 1,983 | 1,980 | 1,983 | +4 | +0.2% | 7 |
| 2018/01/22 | 1,984 | 1,984 | 1,967 | 1,979 | -5 | -0.3% | 5,415 |
| 2018/01/19 | 1,984 | 1,984 | 1,983 | 1,984 | +10 | +0.5% | 115 |
| 2018/01/18 | 2,010 | 2,010 | 1,961 | 1,974 | -5 | -0.3% | 420 |
| 2018/01/17 | 1,980 | 1,980 | 1,979 | 1,979 | -9 | -0.5% | 22 |
| 2018/01/16 | 1,987 | 1,988 | 1,963 | 1,988 | +8 | +0.4% | 266 |
| 2018/01/15 | 1,991 | 1,992 | 1,979 | 1,980 | +7 | +0.4% | 64 |
| 2018/01/12 | 2,017 | 2,017 | 1,973 | 1,973 | -12 | -0.6% | 204 |
| 2018/01/11 | 1,978 | 1,986 | 1,978 | 1,985 | -4 | -0.2% | 14 |
| 2018/01/10 | 1,983 | 1,989 | 1,983 | 1,989 | +12 | +0.6% | 13 |
| 2018/01/09 | 1,973 | 1,998 | 1,972 | 1,977 | +2 | +0.1% | 176 |
| 2018/01/05 | 1,966 | 1,975 | 1,962 | 1,975 | +31 | +1.6% | 500 |
| 2018/01/04 | 1,961 | 1,965 | 1,944 | 1,944 | +2 | +0.1% | 1,628 |
| 2017/12/29 | 1,950 | 1,958 | 1,942 | 1,942 | ±0 | ±0% | 90 |
| 2017/12/28 | 1,960 | 1,961 | 1,942 | 1,942 | -13 | -0.7% | 71 |
| 2017/12/27 | 1,969 | 1,969 | 1,954 | 1,955 | -6 | -0.3% | 15 |
| 2017/12/26 | 1,963 | 1,963 | 1,953 | 1,961 | +4 | +0.2% | 696 |
| 2017/12/25 | 1,950 | 1,957 | 1,949 | 1,957 | +6 | +0.3% | 173 |
| 2017/12/22 | 1,957 | 1,957 | 1,951 | 1,951 | ±0 | ±0% | 105 |
| 2017/12/21 | 1,955 | 1,955 | 1,944 | 1,951 | -18 | -0.9% | 111 |
| 2017/12/20 | 1,969 | 1,969 | 1,953 | 1,969 | +13 | +0.7% | 21 |
1751～
1800
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
