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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,481 | 2,483 | 2,461 | 2,476 | -4 | -0.2% | 57 |
| 2024/09/17 | 2,501 | 2,501 | 2,451 | 2,480 | ±0 | ±0% | 540 |
| 2024/09/13 | 2,522 | 2,522 | 2,478 | 2,480 | -31 | -1.2% | 201 |
| 2024/09/12 | 2,500 | 2,517 | 2,494 | 2,511 | +54 | +2.2% | 409 |
| 2024/09/11 | 2,532 | 2,532 | 2,448 | 2,457 | -69 | -2.7% | 870 |
| 2024/09/10 | 2,528 | 2,528 | 2,508 | 2,526 | +24 | +1% | 297 |
| 2024/09/09 | 2,466 | 2,510 | 2,464 | 2,502 | -18 | -0.7% | 222 |
| 2024/09/06 | 2,531 | 2,544 | 2,509 | 2,520 | -7 | -0.3% | 131 |
| 2024/09/05 | 2,560 | 2,560 | 2,507 | 2,527 | -83 | -3.2% | 13,105 |
| 2024/09/04 | 2,555 | 2,610 | 2,531 | 2,610 | +14 | +0.5% | 278 |
| 2024/09/03 | 2,583 | 2,607 | 2,583 | 2,596 | +16 | +0.6% | 290 |
| 2024/09/02 | 2,527 | 2,583 | 2,527 | 2,580 | +3 | +0.1% | 76 |
| 2024/08/30 | 2,568 | 2,579 | 2,567 | 2,577 | +16 | +0.6% | 313 |
| 2024/08/29 | 2,555 | 2,583 | 2,555 | 2,561 | +4 | +0.2% | 9,036 |
| 2024/08/28 | 2,581 | 2,581 | 2,551 | 2,557 | -3 | -0.1% | 44 |
| 2024/08/27 | 2,539 | 2,562 | 2,539 | 2,560 | +16 | +0.6% | 69 |
| 2024/08/26 | 2,546 | 2,546 | 2,528 | 2,544 | -7 | -0.3% | 91 |
| 2024/08/23 | 2,535 | 2,555 | 2,531 | 2,551 | +21 | +0.8% | 864 |
| 2024/08/22 | 2,537 | 2,539 | 2,523 | 2,530 | +4 | +0.2% | 253 |
| 2024/08/21 | 2,505 | 2,526 | 2,505 | 2,526 | -2 | -0.1% | 758 |
| 2024/08/20 | 2,505 | 2,528 | 2,503 | 2,528 | +46 | +1.9% | 567 |
| 2024/08/19 | 2,498 | 2,518 | 2,482 | 2,482 | -31 | -1.2% | 12,949 |
| 2024/08/16 | 2,500 | 2,513 | 2,493 | 2,513 | +57 | +2.3% | 464 |
| 2024/08/15 | 2,461 | 2,477 | 2,452 | 2,456 | +25 | +1% | 1,478 |
| 2024/08/14 | 2,447 | 2,456 | 2,427 | 2,431 | -1 | ±0% | 4,792 |
| 2024/08/13 | 2,387 | 2,432 | 2,387 | 2,432 | +53 | +2.2% | 13,485 |
| 2024/08/09 | 2,417 | 2,417 | 2,350 | 2,379 | +12 | +0.5% | 1,999 |
| 2024/08/08 | 2,367 | 2,440 | 2,267 | 2,367 | -95 | -3.9% | 851 |
| 2024/08/07 | 2,370 | 2,462 | 2,338 | 2,462 | +57 | +2.4% | 55,122 |
| 2024/08/06 | 2,695 | 2,695 | 2,325 | 2,405 | -290 | -10.8% | 2,751 |
| 2024/08/05 | 2,406 | 2,696 | 2,249 | 2,695 | +244 | +10% | 16,680 |
| 2024/08/02 | 2,498 | 2,498 | 2,447 | 2,451 | -64 | -2.5% | 19,539 |
| 2024/08/01 | 2,646 | 2,646 | 2,412 | 2,515 | -122 | -4.6% | 11,252 |
| 2024/07/31 | 2,595 | 2,637 | 2,588 | 2,637 | +32 | +1.2% | 412 |
| 2024/07/30 | 2,605 | 2,605 | 2,597 | 2,605 | -9 | -0.3% | 26 |
| 2024/07/29 | 2,591 | 2,619 | 2,591 | 2,614 | +43 | +1.7% | 91 |
| 2024/07/26 | 2,569 | 2,586 | 2,561 | 2,571 | +7 | +0.3% | 104 |
| 2024/07/25 | 2,588 | 2,588 | 2,564 | 2,564 | -52 | -2% | 226 |
| 2024/07/24 | 2,654 | 2,654 | 2,616 | 2,616 | -38 | -1.4% | 123 |
| 2024/07/23 | 2,658 | 2,662 | 2,649 | 2,654 | +8 | +0.3% | 443 |
| 2024/07/22 | 2,680 | 2,682 | 2,643 | 2,646 | -19 | -0.7% | 227 |
| 2024/07/19 | 2,673 | 2,673 | 2,653 | 2,665 | -10 | -0.4% | 137 |
| 2024/07/18 | 2,681 | 2,690 | 2,673 | 2,675 | -16 | -0.6% | 50 |
| 2024/07/17 | 2,686 | 2,691 | 2,686 | 2,691 | +12 | +0.4% | 348 |
| 2024/07/16 | 2,683 | 2,687 | 2,673 | 2,679 | +17 | +0.6% | 117 |
| 2024/07/12 | 2,702 | 2,708 | 2,662 | 2,662 | -40 | -1.5% | 9,092 |
| 2024/07/11 | 2,707 | 2,707 | 2,695 | 2,702 | +28 | +1% | 262 |
| 2024/07/10 | 2,665 | 2,674 | 2,660 | 2,674 | +7 | +0.3% | 377 |
| 2024/07/09 | 2,647 | 2,668 | 2,640 | 2,667 | +23 | +0.9% | 535 |
| 2024/07/08 | 2,653 | 2,653 | 2,641 | 2,644 | -9 | -0.3% | 194 |
151～
200
件表示中 / 2330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
