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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,945 | 1,945 | 1,906 | 1,932 | -13 | -0.7% | 32 |
| 2017/12/04 | 1,964 | 1,964 | 1,934 | 1,945 | +21 | +1.1% | 48 |
| 2017/12/01 | 1,959 | 1,959 | 1,923 | 1,924 | +5 | +0.3% | 24 |
| 2017/11/30 | 1,911 | 1,932 | 1,911 | 1,919 | +5 | +0.3% | 265 |
| 2017/11/29 | 1,893 | 1,914 | 1,893 | 1,914 | +19 | +1% | 294 |
| 2017/11/28 | 1,893 | 1,906 | 1,893 | 1,895 | ±0 | ±0% | 33 |
| 2017/11/27 | 1,891 | 1,909 | 1,891 | 1,895 | -1 | -0.1% | 19 |
| 2017/11/24 | 1,874 | 1,898 | 1,874 | 1,896 | +3 | +0.2% | 1,350 |
| 2017/11/22 | 1,884 | 1,900 | 1,884 | 1,893 | -5 | -0.3% | 35 |
| 2017/11/21 | 1,888 | 1,908 | 1,888 | 1,898 | +2 | +0.1% | 365 |
| 2017/11/20 | 1,897 | 1,897 | 1,884 | 1,896 | -1 | -0.1% | 40 |
| 2017/11/17 | 1,895 | 1,897 | 1,890 | 1,897 | -15 | -0.8% | 313 |
| 2017/11/16 | 1,913 | 1,913 | 1,877 | 1,912 | +39 | +2.1% | 619 |
| 2017/11/15 | 1,899 | 1,902 | 1,873 | 1,873 | -32 | -1.7% | 700 |
| 2017/11/14 | 1,911 | 1,913 | 1,905 | 1,905 | -21 | -1.1% | 33 |
| 2017/11/13 | 1,920 | 1,926 | 1,911 | 1,926 | +7 | +0.4% | 55 |
| 2017/11/10 | 1,935 | 1,938 | 1,919 | 1,919 | -11 | -0.6% | 78 |
| 2017/11/09 | 1,928 | 1,961 | 1,928 | 1,930 | +2 | +0.1% | 1,148 |
| 2017/11/08 | 1,908 | 1,958 | 1,908 | 1,928 | ±0 | ±0% | 55 |
| 2017/11/07 | 1,908 | 1,953 | 1,908 | 1,928 | +10 | +0.5% | 2,427 |
| 2017/11/06 | 1,919 | 1,947 | 1,918 | 1,918 | -1 | -0.1% | 53 |
| 2017/11/02 | 1,914 | 1,919 | 1,905 | 1,919 | +7 | +0.4% | 50 |
| 2017/11/01 | 1,881 | 1,940 | 1,881 | 1,912 | +31 | +1.6% | 345 |
| 2017/10/31 | 1,880 | 1,910 | 1,880 | 1,881 | -13 | -0.7% | 32 |
| 2017/10/30 | 1,882 | 1,922 | 1,882 | 1,894 | -9 | -0.5% | 183 |
| 2017/10/27 | 1,881 | 1,903 | 1,881 | 1,903 | +22 | +1.2% | 62 |
| 2017/10/26 | 1,862 | 1,895 | 1,862 | 1,881 | -21 | -1.1% | 339 |
| 2017/10/25 | 1,889 | 1,902 | 1,889 | 1,902 | +13 | +0.7% | 32 |
| 2017/10/24 | 1,890 | 1,910 | 1,889 | 1,889 | -1 | -0.1% | 921 |
| 2017/10/23 | 1,893 | 1,940 | 1,890 | 1,890 | ±0 | ±0% | 1,359 |
| 2017/10/20 | 1,863 | 1,890 | 1,863 | 1,890 | +17 | +0.9% | 400 |
| 2017/10/19 | 1,866 | 1,893 | 1,866 | 1,873 | +17 | +0.9% | 222 |
| 2017/10/18 | 1,857 | 1,885 | 1,856 | 1,856 | -23 | -1.2% | 198 |
| 2017/10/17 | 1,862 | 1,879 | 1,862 | 1,879 | -1 | -0.1% | 23 |
| 2017/10/16 | 1,862 | 1,880 | 1,855 | 1,880 | +7 | +0.4% | 977 |
| 2017/10/13 | 1,843 | 1,873 | 1,843 | 1,873 | +30 | +1.6% | 278 |
| 2017/10/12 | 1,832 | 1,853 | 1,832 | 1,843 | -8 | -0.4% | 291 |
| 2017/10/11 | 1,836 | 1,851 | 1,830 | 1,851 | +15 | +0.8% | 188 |
| 2017/10/10 | 1,839 | 1,839 | 1,836 | 1,836 | -1 | -0.1% | 37 |
| 2017/10/06 | 1,838 | 1,838 | 1,823 | 1,837 | -1 | -0.1% | 162 |
| 2017/10/05 | 1,837 | 1,840 | 1,837 | 1,838 | +27 | +1.5% | 1,505 |
| 2017/10/04 | 1,823 | 1,823 | 1,811 | 1,811 | -7 | -0.4% | 4 |
| 2017/10/03 | 1,809 | 1,818 | 1,809 | 1,818 | +15 | +0.8% | 258 |
| 2017/10/02 | 1,809 | 1,809 | 1,803 | 1,803 | -6 | -0.3% | 22 |
| 2017/09/29 | 1,809 | 1,809 | 1,803 | 1,809 | +3 | +0.2% | 19 |
| 2017/09/28 | 1,806 | 1,806 | 1,806 | 1,806 | -12 | -0.7% | 16 |
| 2017/09/27 | 1,808 | 1,818 | 1,804 | 1,818 | +18 | +1% | 117 |
| 2017/09/26 | 1,817 | 1,817 | 1,800 | 1,800 | -15 | -0.8% | 266 |
| 2017/09/25 | 1,807 | 1,815 | 1,795 | 1,815 | +32 | +1.8% | 471 |
| 2017/09/22 | 1,783 | 1,783 | 1,783 | 1,783 | -12 | -0.7% | 100 |
1851～
1900
件表示中 / 2373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
