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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,740 | 1,765 | 1,738 | 1,758 | +4 | +0.2% | 979 |
| 2017/05/12 | 1,754 | 1,754 | 1,739 | 1,754 | +1 | +0.1% | 38 |
| 2017/05/11 | 1,752 | 1,753 | 1,752 | 1,753 | +2 | +0.1% | 66 |
| 2017/05/10 | 1,746 | 1,751 | 1,731 | 1,751 | +16 | +0.9% | 259 |
| 2017/05/09 | 1,724 | 1,740 | 1,724 | 1,735 | +2 | +0.1% | 287 |
| 2017/05/08 | 1,720 | 1,735 | 1,719 | 1,733 | +28 | +1.6% | 1,599 |
| 2017/05/02 | 1,701 | 1,710 | 1,698 | 1,705 | +6 | +0.4% | 195 |
| 2017/05/01 | 1,709 | 1,709 | 1,689 | 1,699 | +7 | +0.4% | 1,322 |
| 2017/04/28 | 1,685 | 1,700 | 1,678 | 1,692 | -6 | -0.4% | 229 |
| 2017/04/27 | 1,699 | 1,699 | 1,698 | 1,698 | ±0 | ±0% | 37 |
| 2017/04/26 | 1,699 | 1,699 | 1,695 | 1,698 | +15 | +0.9% | 13 |
| 2017/04/25 | 1,685 | 1,690 | 1,672 | 1,683 | -2 | -0.1% | 2,459 |
| 2017/04/24 | 1,666 | 1,685 | 1,665 | 1,685 | +25 | +1.5% | 139 |
| 2017/04/21 | 1,659 | 1,667 | 1,656 | 1,660 | +3 | +0.2% | 75 |
| 2017/04/20 | 1,668 | 1,668 | 1,655 | 1,657 | -2 | -0.1% | 117 |
| 2017/04/19 | 1,660 | 1,669 | 1,659 | 1,659 | -8 | -0.5% | 341 |
| 2017/04/18 | 1,657 | 1,667 | 1,657 | 1,667 | +17 | +1% | 42 |
| 2017/04/17 | 1,648 | 1,650 | 1,648 | 1,650 | +13 | +0.8% | 140 |
| 2017/04/14 | 1,659 | 1,659 | 1,637 | 1,637 | -17 | -1% | 284 |
| 2017/04/13 | 1,666 | 1,666 | 1,650 | 1,654 | -12 | -0.7% | 92 |
| 2017/04/12 | 1,662 | 1,676 | 1,660 | 1,666 | -16 | -1% | 39 |
| 2017/04/11 | 1,676 | 1,682 | 1,663 | 1,682 | +5 | +0.3% | 67 |
| 2017/04/10 | 1,669 | 1,679 | 1,669 | 1,677 | +8 | +0.5% | 170 |
| 2017/04/07 | 1,685 | 1,685 | 1,654 | 1,669 | +11 | +0.7% | 256 |
| 2017/04/06 | 1,684 | 1,684 | 1,658 | 1,658 | - | - | 84 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/04 | 1,665 | 1,692 | 1,663 | 1,684 | +5 | +0.3% | 1,233 |
| 2017/04/03 | 1,693 | 1,693 | 1,679 | 1,679 | -13 | -0.8% | 27 |
| 2017/03/31 | 1,711 | 1,711 | 1,692 | 1,692 | -6 | -0.4% | 97 |
| 2017/03/30 | 1,692 | 1,700 | 1,692 | 1,698 | -17 | -1% | 18 |
| 2017/03/29 | 1,702 | 1,715 | 1,695 | 1,715 | +25 | +1.5% | 39 |
| 2017/03/28 | 1,707 | 1,707 | 1,685 | 1,690 | +14 | +0.8% | 47 |
| 2017/03/27 | 1,680 | 1,695 | 1,671 | 1,676 | -12 | -0.7% | 173 |
| 2017/03/24 | 1,677 | 1,698 | 1,677 | 1,688 | +9 | +0.5% | 56 |
| 2017/03/23 | 1,668 | 1,680 | 1,667 | 1,679 | +5 | +0.3% | 188 |
| 2017/03/22 | 1,675 | 1,694 | 1,674 | 1,674 | -19 | -1.1% | 178 |
| 2017/03/21 | 1,703 | 1,705 | 1,693 | 1,693 | -10 | -0.6% | 1,877 |
| 2017/03/17 | 1,699 | 1,703 | 1,699 | 1,703 | -7 | -0.4% | 41 |
| 2017/03/16 | 1,700 | 1,710 | 1,700 | 1,710 | +5 | +0.3% | 12 |
| 2017/03/15 | 1,710 | 1,710 | 1,704 | 1,705 | -2 | -0.1% | 46 |
| 2017/03/14 | 1,700 | 1,716 | 1,700 | 1,707 | -3 | -0.2% | 53 |
| 2017/03/13 | 1,685 | 1,715 | 1,685 | 1,710 | +14 | +0.8% | 189 |
| 2017/03/10 | 1,707 | 1,707 | 1,689 | 1,696 | +11 | +0.7% | 171 |
| 2017/03/09 | 1,685 | 1,685 | 1,685 | 1,685 | -7 | -0.4% | 2 |
| 2017/03/08 | 1,681 | 1,692 | 1,670 | 1,692 | +8 | +0.5% | 36 |
| 2017/03/07 | 1,688 | 1,697 | 1,684 | 1,684 | -4 | -0.2% | 290 |
| 2017/03/06 | 1,681 | 1,688 | 1,680 | 1,688 | +7 | +0.4% | 108 |
| 2017/03/03 | 1,678 | 1,699 | 1,678 | 1,681 | -13 | -0.8% | 167 |
| 2017/03/02 | 1,718 | 1,718 | 1,682 | 1,694 | +16 | +1% | 549 |
| 2017/03/01 | 1,680 | 1,680 | 1,675 | 1,678 | -2 | -0.1% | 20 |
1951～
2000
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
