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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/21 | 1,801 | 1,804 | 1,795 | 1,795 | -6 | -0.3% | 30 |
| 2017/09/20 | 1,792 | 1,801 | 1,789 | 1,801 | +1 | +0.1% | 906 |
| 2017/09/19 | 1,795 | 1,800 | 1,795 | 1,800 | +5 | +0.3% | 77 |
| 2017/09/15 | 1,795 | 1,795 | 1,795 | 1,795 | +1 | +0.1% | 1 |
| 2017/09/14 | 1,795 | 1,795 | 1,783 | 1,794 | +17 | +1% | 5 |
| 2017/09/13 | 1,779 | 1,780 | 1,773 | 1,777 | +6 | +0.3% | 164 |
| 2017/09/12 | 1,780 | 1,780 | 1,771 | 1,771 | +3 | +0.2% | 27 |
| 2017/09/11 | 1,768 | 1,768 | 1,768 | 1,768 | +2 | +0.1% | 80 |
| 2017/09/08 | 1,767 | 1,767 | 1,766 | 1,766 | +16 | +0.9% | 30 |
| 2017/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 35 |
| 2017/09/06 | 1,751 | 1,751 | 1,750 | 1,750 | -1 | -0.1% | 49 |
| 2017/09/05 | 1,768 | 1,768 | 1,751 | 1,751 | -9 | -0.5% | 2 |
| 2017/09/04 | 1,768 | 1,768 | 1,760 | 1,760 | -8 | -0.5% | 4 |
| 2017/09/01 | 1,768 | 1,768 | 1,768 | 1,768 | +6 | +0.3% | 1 |
| 2017/08/31 | 1,762 | 1,762 | 1,762 | 1,762 | -13 | -0.7% | 10 |
| 2017/08/30 | 1,775 | 1,775 | 1,775 | 1,775 | +6 | +0.3% | 10 |
| 2017/08/29 | 1,735 | 1,779 | 1,735 | 1,769 | +20 | +1.1% | 341 |
| 2017/08/28 | 1,764 | 1,764 | 1,746 | 1,749 | +4 | +0.2% | 4 |
| 2017/08/25 | 1,760 | 1,760 | 1,745 | 1,745 | -7 | -0.4% | 40 |
| 2017/08/24 | 1,765 | 1,765 | 1,752 | 1,752 | -8 | -0.5% | 8 |
| 2017/08/23 | 1,766 | 1,766 | 1,760 | 1,760 | +2 | +0.1% | 5 |
| 2017/08/22 | 1,765 | 1,765 | 1,745 | 1,758 | -12 | -0.7% | 175 |
| 2017/08/21 | 1,750 | 1,774 | 1,750 | 1,770 | +8 | +0.5% | 9 |
| 2017/08/18 | 1,763 | 1,763 | 1,762 | 1,762 | -19 | -1.1% | 11 |
| 2017/08/17 | 1,781 | 1,781 | 1,780 | 1,781 | +6 | +0.3% | 348 |
| 2017/08/16 | 1,781 | 1,781 | 1,775 | 1,775 | - | - | 2 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 1,780 | 1,780 | 1,762 | 1,762 | -8 | -0.5% | 4 |
| 2017/08/10 | 1,807 | 1,807 | 1,770 | 1,770 | ±0 | ±0% | 73 |
| 2017/08/09 | 1,789 | 1,797 | 1,770 | 1,770 | - | - | 53 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 1,792 | 1,802 | 1,789 | 1,791 | -11 | -0.6% | 254 |
| 2017/08/04 | 1,805 | 1,810 | 1,802 | 1,802 | -6 | -0.3% | 99 |
| 2017/08/03 | 1,810 | 1,819 | 1,801 | 1,808 | -2 | -0.1% | 581 |
| 2017/08/02 | 1,792 | 1,813 | 1,778 | 1,810 | +18 | +1% | 1,721 |
| 2017/08/01 | 1,780 | 1,792 | 1,780 | 1,792 | +23 | +1.3% | 1,640 |
| 2017/07/31 | 1,793 | 1,793 | 1,769 | 1,769 | -1 | -0.1% | 104 |
| 2017/07/28 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 1 |
| 2017/07/27 | 1,794 | 1,794 | 1,770 | 1,770 | +9 | +0.5% | 145 |
| 2017/07/26 | 1,776 | 1,799 | 1,761 | 1,761 | -11 | -0.6% | 22 |
1851～
1900
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
