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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,551 | 1,553 | 1,550 | 1,551 | -1 | -0.1% | 17,660 |
| 2016/11/07 | 1,562 | 1,565 | 1,547 | 1,552 | +12 | +0.8% | 358 |
| 2016/11/04 | 1,563 | 1,583 | 1,533 | 1,540 | -23 | -1.5% | 131 |
| 2016/11/02 | 1,551 | 1,589 | 1,550 | 1,563 | -17 | -1.1% | 49 |
| 2016/11/01 | 1,575 | 1,594 | 1,575 | 1,580 | +3 | +0.2% | 5 |
| 2016/10/31 | 1,575 | 1,579 | 1,575 | 1,577 | +2 | +0.1% | 20 |
| 2016/10/28 | 1,571 | 1,597 | 1,553 | 1,575 | +5 | +0.3% | 238 |
| 2016/10/27 | 1,594 | 1,595 | 1,570 | 1,570 | -3 | -0.2% | 20 |
| 2016/10/26 | 1,583 | 1,584 | 1,571 | 1,573 | +7 | +0.4% | 30 |
| 2016/10/25 | 1,575 | 1,575 | 1,563 | 1,566 | +11 | +0.7% | 338 |
| 2016/10/24 | 1,565 | 1,565 | 1,551 | 1,555 | -2 | -0.1% | 76 |
| 2016/10/21 | 1,552 | 1,564 | 1,543 | 1,557 | +5 | +0.3% | 12 |
| 2016/10/20 | 1,543 | 1,552 | 1,543 | 1,552 | +9 | +0.6% | 45 |
| 2016/10/19 | 1,516 | 1,543 | 1,516 | 1,543 | +2 | +0.1% | 9 |
| 2016/10/18 | 1,534 | 1,542 | 1,515 | 1,541 | +3 | +0.2% | 57 |
| 2016/10/17 | 1,558 | 1,558 | 1,533 | 1,538 | +6 | +0.4% | 27 |
| 2016/10/14 | 1,557 | 1,557 | 1,527 | 1,532 | -1 | -0.1% | 29 |
| 2016/10/13 | 1,539 | 1,556 | 1,527 | 1,533 | -6 | -0.4% | 29 |
| 2016/10/12 | 1,548 | 1,548 | 1,526 | 1,539 | -9 | -0.6% | 2,483 |
| 2016/10/11 | 1,559 | 1,559 | 1,532 | 1,548 | +9 | +0.6% | 92 |
| 2016/10/07 | 1,541 | 1,556 | 1,539 | 1,539 | -8 | -0.5% | 73 |
| 2016/10/06 | 1,545 | 1,547 | 1,545 | 1,547 | +3 | +0.2% | 15 |
| 2016/10/05 | 1,543 | 1,558 | 1,543 | 1,544 | +2 | +0.1% | 280 |
| 2016/10/04 | 1,544 | 1,544 | 1,540 | 1,542 | +12 | +0.8% | 32 |
| 2016/10/03 | 1,556 | 1,556 | 1,530 | 1,530 | -3 | -0.2% | 56 |
| 2016/09/30 | 1,555 | 1,557 | 1,511 | 1,533 | -11 | -0.7% | 24 |
| 2016/09/29 | 1,562 | 1,564 | 1,543 | 1,544 | -7 | -0.5% | 110 |
| 2016/09/28 | 1,564 | 1,564 | 1,543 | 1,551 | +3 | +0.2% | 27 |
| 2016/09/27 | 1,534 | 1,548 | 1,529 | 1,548 | +1 | +0.1% | 13 |
| 2016/09/26 | 1,549 | 1,557 | 1,535 | 1,547 | -2 | -0.1% | 36 |
| 2016/09/23 | 1,524 | 1,555 | 1,523 | 1,549 | ±0 | ±0% | 101 |
| 2016/09/21 | 1,534 | 1,550 | 1,522 | 1,549 | +38 | +2.5% | 53 |
| 2016/09/20 | 1,522 | 1,527 | 1,495 | 1,511 | -17 | -1.1% | 90 |
| 2016/09/16 | 1,511 | 1,528 | 1,511 | 1,528 | +29 | +1.9% | 33 |
| 2016/09/15 | 1,490 | 1,502 | 1,480 | 1,499 | -10 | -0.7% | 118 |
| 2016/09/14 | 1,518 | 1,520 | 1,509 | 1,509 | -16 | -1% | 375 |
| 2016/09/13 | 1,520 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 85 |
| 2016/09/12 | 1,510 | 1,530 | 1,510 | 1,520 | -18 | -1.2% | 43 |
| 2016/09/09 | 1,536 | 1,538 | 1,535 | 1,538 | -2 | -0.1% | 20 |
| 2016/09/08 | 1,549 | 1,549 | 1,525 | 1,540 | -5 | -0.3% | 78 |
| 2016/09/07 | 1,540 | 1,545 | 1,517 | 1,545 | +1 | +0.1% | 166 |
| 2016/09/06 | 1,543 | 1,545 | 1,521 | 1,544 | +8 | +0.5% | 15 |
| 2016/09/05 | 1,530 | 1,542 | 1,530 | 1,536 | +7 | +0.5% | 229 |
| 2016/09/02 | 1,520 | 1,529 | 1,520 | 1,529 | +10 | +0.7% | 23 |
| 2016/09/01 | 1,489 | 1,519 | 1,489 | 1,519 | +6 | +0.4% | 123 |
| 2016/08/31 | 1,500 | 1,513 | 1,420 | 1,513 | +37 | +2.5% | 623 |
| 2016/08/30 | 1,498 | 1,501 | 1,476 | 1,476 | -28 | -1.9% | 257 |
| 2016/08/29 | 1,504 | 1,506 | 1,504 | 1,504 | +10 | +0.7% | 433 |
| 2016/08/26 | 1,520 | 1,520 | 1,483 | 1,494 | -14 | -0.9% | 18 |
| 2016/08/25 | 1,513 | 1,514 | 1,508 | 1,508 | -5 | -0.3% | 407 |
2151～
2200
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
