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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,770 | 1,775 | 1,770 | 1,772 | -13 | -0.7% | 364 |
| 2017/07/24 | 1,792 | 1,792 | 1,760 | 1,785 | +4 | +0.2% | 317 |
| 2017/07/21 | 1,786 | 1,786 | 1,781 | 1,781 | -19 | -1.1% | 179 |
| 2017/07/20 | 1,775 | 1,815 | 1,775 | 1,800 | -13 | -0.7% | 89 |
| 2017/07/19 | 1,796 | 1,813 | 1,779 | 1,813 | +17 | +0.9% | 306 |
| 2017/07/18 | 1,800 | 1,800 | 1,778 | 1,796 | -20 | -1.1% | 139 |
| 2017/07/14 | 1,801 | 1,816 | 1,800 | 1,816 | -1 | -0.1% | 568 |
| 2017/07/13 | 1,778 | 1,819 | 1,778 | 1,817 | +31 | +1.7% | 121 |
| 2017/07/12 | 1,777 | 1,786 | 1,770 | 1,786 | - | - | 2,190 |
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,814 | 1,814 | 1,814 | 1,814 | +3 | +0.2% | 10 |
| 2017/07/05 | 1,809 | 1,811 | 1,805 | 1,811 | +19 | +1.1% | 62 |
| 2017/07/04 | 1,789 | 1,810 | 1,789 | 1,792 | -28 | -1.5% | 244 |
| 2017/07/03 | 1,812 | 1,820 | 1,812 | 1,820 | +7 | +0.4% | 32 |
| 2017/06/30 | 1,812 | 1,813 | 1,812 | 1,813 | -8 | -0.4% | 4 |
| 2017/06/29 | 1,805 | 1,821 | 1,805 | 1,821 | +19 | +1.1% | 96 |
| 2017/06/28 | 1,786 | 1,803 | 1,786 | 1,802 | +16 | +0.9% | 365 |
| 2017/06/27 | 1,786 | 1,786 | 1,786 | 1,786 | -15 | -0.8% | 300 |
| 2017/06/26 | 1,800 | 1,820 | 1,800 | 1,801 | -19 | -1% | 89 |
| 2017/06/23 | 1,820 | 1,820 | 1,792 | 1,820 | - | - | 14 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 1,820 | 1,820 | 1,790 | 1,820 | ±0 | ±0% | 59 |
| 2017/06/20 | 1,800 | 1,820 | 1,800 | 1,820 | +24 | +1.3% | 962 |
| 2017/06/19 | 1,795 | 1,796 | 1,795 | 1,796 | +6 | +0.3% | 61 |
| 2017/06/16 | 1,800 | 1,800 | 1,790 | 1,790 | +9 | +0.5% | 14 |
| 2017/06/15 | 1,766 | 1,805 | 1,766 | 1,781 | -19 | -1.1% | 995 |
| 2017/06/14 | 1,792 | 1,800 | 1,792 | 1,800 | +7 | +0.4% | 47 |
| 2017/06/13 | 1,793 | 1,793 | 1,793 | 1,793 | -1 | -0.1% | 1 |
| 2017/06/12 | 1,792 | 1,794 | 1,792 | 1,794 | +1 | +0.1% | 171 |
| 2017/06/09 | 1,758 | 1,798 | 1,758 | 1,793 | -5 | -0.3% | 169 |
| 2017/06/08 | 1,784 | 1,798 | 1,757 | 1,798 | +14 | +0.8% | 605 |
| 2017/06/07 | 1,785 | 1,785 | 1,779 | 1,784 | -5 | -0.3% | 8 |
| 2017/06/06 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 37 |
| 2017/06/05 | 1,796 | 1,796 | 1,779 | 1,790 | -8 | -0.4% | 100 |
| 2017/06/02 | 1,770 | 1,805 | 1,769 | 1,798 | +40 | +2.3% | 12,635 |
| 2017/06/01 | 1,768 | 1,768 | 1,758 | 1,758 | -3 | -0.2% | 22 |
| 2017/05/31 | 1,764 | 1,765 | 1,738 | 1,761 | +11 | +0.6% | 656 |
| 2017/05/30 | 1,764 | 1,764 | 1,750 | 1,750 | -20 | -1.1% | 11 |
| 2017/05/29 | 1,774 | 1,774 | 1,761 | 1,770 | +4 | +0.2% | 5 |
| 2017/05/26 | 1,772 | 1,773 | 1,744 | 1,766 | -9 | -0.5% | 769 |
| 2017/05/25 | 1,756 | 1,775 | 1,754 | 1,775 | +19 | +1.1% | 637 |
| 2017/05/24 | 1,750 | 1,756 | 1,750 | 1,756 | +8 | +0.5% | 239 |
| 2017/05/23 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 3 |
| 2017/05/22 | 1,758 | 1,758 | 1,742 | 1,748 | +3 | +0.2% | 2,195 |
| 2017/05/19 | 1,767 | 1,767 | 1,742 | 1,745 | -15 | -0.9% | 81 |
| 2017/05/18 | 1,760 | 1,760 | 1,737 | 1,760 | ±0 | ±0% | 2,353 |
| 2017/05/17 | 1,760 | 1,760 | 1,759 | 1,760 | ±0 | ±0% | 45 |
| 2017/05/16 | 1,757 | 1,767 | 1,751 | 1,760 | +2 | +0.1% | 414 |
1901～
1950
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
