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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
件表示中 / 2408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
