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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
