日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ MSCI 日本株最小分散 ETF(1477)の株価時系列情報

iシェアーズ MSCI 日本株最小分散 ETF(1477)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,489 2,491 2,450 2,473 8,095
2024/04/18 2,484 2,510 2,480 2,500 534
2024/04/17 2,528 2,528 2,490 2,490 938
2024/04/16 2,541 2,541 2,512 2,520 20,332
2024/04/15 2,541 2,555 2,526 2,548 581
2024/04/12 2,553 2,567 2,551 2,557 367
2024/04/11 2,530 2,549 2,522 2,546 321
2024/04/10 2,556 2,556 2,545 2,548 343
2024/04/09 2,548 2,554 2,544 2,554 139
2024/04/08 2,541 2,555 2,538 2,541 242
2024/04/05 2,530 2,530 2,506 2,525 357
2024/04/04 2,545 2,560 2,542 2,542 370
2024/04/03 2,517 2,533 2,511 2,532 11,017
2024/04/02 2,551 2,556 2,524 2,532 2,197
2024/04/01 2,588 2,588 2,539 2,544 1,246
2024/03/29 2,576 2,599 2,573 2,580 8,651
2024/03/28 2,601 2,601 2,560 2,560 10,040
2024/03/27 2,584 2,603 2,584 2,603 3,241
2024/03/26 2,579 2,582 2,568 2,577 21,105
2024/03/25 2,614 2,614 2,581 2,581 491
2024/03/22 2,618 2,618 2,602 2,615 658
2024/03/21 2,597 2,602 2,589 2,594 346
2024/03/19 2,549 2,577 2,547 2,577 646
2024/03/18 2,523 2,552 2,520 2,552 214
2024/03/15 2,500 2,515 2,500 2,510 235
2024/03/14 2,490 2,493 2,482 2,493 6,249
2024/03/13 2,515 2,515 2,482 2,483 183
2024/03/12 2,503 2,503 2,466 2,485 313
2024/03/11 2,535 2,535 2,483 2,483 439
2024/03/08 2,563 2,563 2,529 2,547 57
2024/03/07 2,550 2,552 2,533 2,535 211
2024/03/06 2,522 2,535 2,522 2,533 375
2024/03/05 2,516 2,525 2,507 2,525 99
2024/03/04 2,541 2,541 2,512 2,514 441
2024/03/01 2,501 2,523 2,501 2,522 543
2024/02/29 2,496 2,500 2,480 2,500 213
2024/02/28 2,499 2,499 2,490 2,496 249
2024/02/27 2,496 2,506 2,492 2,492 930
2024/02/26 2,491 2,505 2,490 2,495 1,096
2024/02/22 2,468 2,482 2,468 2,480 1,020
2024/02/21 2,453 2,466 2,453 2,466 249
2024/02/20 2,476 2,478 2,460 2,460 365
2024/02/19 2,465 2,473 2,462 2,473 495
2024/02/16 2,462 2,475 2,447 2,467 954
2024/02/15 2,440 2,441 2,420 2,431 113
2024/02/14 2,442 2,442 2,419 2,425 224
2024/02/13 2,429 2,571 2,421 2,453 1,360
2024/02/09 2,410 2,420 2,410 2,412 518
2024/02/08 2,423 2,427 2,403 2,416 354
2024/02/07 2,417 2,438 2,417 2,434 335
2024/02/06 2,451 2,451 2,427 2,428 440
2024/02/05 2,461 2,461 2,444 2,450 116
2024/02/02 2,450 2,455 2,439 2,439 117
2024/02/01 2,427 2,440 2,427 2,435 6,829
2024/01/31 2,420 2,448 2,420 2,448 20
2024/01/30 2,435 2,435 2,420 2,420 12,516
2024/01/29 2,414 2,436 2,414 2,431 9
2024/01/26 2,425 2,425 2,406 2,408 31
2024/01/25 2,430 2,436 2,423 2,427 10,104
2024/01/24 2,451 2,451 2,431 2,436 39
2024/01/23 2,458 2,469 2,448 2,451 103
2024/01/22 2,429 2,445 2,429 2,445 69
2024/01/19 2,432 2,432 2,410 2,411 25
2024/01/18 2,430 2,432 2,420 2,427 22
2024/01/17 2,444 2,467 2,422 2,424 8,158
2024/01/16 2,456 2,456 2,432 2,432 5,550
2024/01/15 2,430 2,458 2,427 2,452 390
2024/01/12 2,429 2,443 2,418 2,427 416
2024/01/11 2,402 2,423 2,401 2,411 7,600
2024/01/10 2,362 2,387 2,355 2,383 467
2024/01/09 2,351 2,356 2,347 2,348 935
2024/01/05 2,330 2,342 2,323 2,336 256
2024/01/04 2,288 2,315 2,280 2,315 1,076
2023/12/29 2,294 2,300 2,280 2,288 87
2023/12/28 2,285 2,292 2,285 2,289 7,183
2023/12/27 2,281 2,292 2,281 2,291 88
2023/12/26 2,277 2,277 2,269 2,269 4
2023/12/25 2,289 2,289 2,271 2,271 412
2023/12/22 2,256 2,272 2,256 2,266 18
2023/12/21 2,263 2,263 2,254 2,256 21
2023/12/20 2,258 2,289 2,258 2,280 4,121
2023/12/19 2,257 2,261 2,243 2,256 105
2023/12/18 2,259 2,259 2,237 2,245 378
2023/12/15 2,286 2,288 2,272 2,272 123
2023/12/14 2,317 2,317 2,275 2,280 364
2023/12/13 2,341 2,341 2,310 2,310 49
2023/12/12 2,336 2,336 2,321 2,321 49
2023/12/11 2,320 2,338 2,317 2,325 67
2023/12/08 2,308 2,311 2,290 2,300 84
2023/12/07 2,330 2,330 2,313 2,316 3,035
2023/12/06 2,305 2,336 2,305 2,336 318
2023/12/05 2,298 2,310 2,298 2,300 102
2023/12/04 2,312 2,312 2,294 2,310 72
2023/12/01 2,320 2,321 2,314 2,317 74
2023/11/30 2,298 2,298 2,294 2,294 28
2023/11/29 2,311 2,311 2,300 2,302 113
2023/11/28 2,328 2,328 2,309 2,311 120
2023/11/27 2,330 2,332 2,312 2,315 204
2023/11/24 2,328 2,330 2,324 2,328 452
2023/11/22 2,304 2,319 2,304 2,318 21
2023/11/21 2,310 2,310 2,294 2,304 125
2023/11/20 2,322 2,331 2,310 2,310 45
2023/11/17 2,297 2,319 2,297 2,319 3,640
2023/11/16 2,307 2,308 2,297 2,297 526
2023/11/15 2,324 2,324 2,298 2,300 24
2023/11/14 2,301 2,301 2,296 2,297 53
2023/11/13 2,290 2,293 2,286 2,290 87
2023/11/10 2,271 2,284 2,264 2,284 12
2023/11/09 2,253 2,253 2,253 2,253 2
2023/11/08 2,280 2,280 2,235 2,235 158
2023/11/07 2,311 2,311 2,272 2,272 85
2023/11/06 2,312 2,317 2,301 2,305 377
2023/11/02 2,289 2,292 2,288 2,288 871
2023/11/01 2,262 2,279 2,262 2,276 275
2023/10/31 2,209 2,225 2,177 2,218 1,079
2023/10/30 2,212 2,212 2,189 2,189 16
2023/10/27 2,204 2,214 2,194 2,212 1,635
2023/10/26 2,202 2,205 2,185 2,188 42
2023/10/25 2,200 2,214 2,200 2,213 5
2023/10/24 2,196 2,199 2,157 2,199 95
2023/10/23 2,206 2,206 2,196 2,198 239
2023/10/20 2,207 2,216 2,198 2,216 272
2023/10/19 2,211 2,223 2,210 2,211 95
2023/10/18 2,232 2,232 2,216 2,220 212
2023/10/17 2,226 2,235 2,220 2,220 213
2023/10/16 2,234 2,234 2,206 2,206 418
2023/10/13 2,260 2,260 2,235 2,240 91
2023/10/12 2,262 2,271 2,260 2,271 751
2023/10/11 2,261 2,262 2,250 2,256 50
2023/10/10 2,229 2,264 2,229 2,264 67
2023/10/06 2,217 2,225 2,209 2,223 29
2023/10/05 2,178 2,214 2,178 2,209 26
2023/10/04 2,198 2,198 2,172 2,172 892
2023/10/03 2,250 2,250 2,214 2,214 1,090
2023/10/02 2,278 2,281 2,255 2,256 34,928
2023/09/29 2,293 2,293 2,260 2,261 32
2023/09/28 2,291 2,303 2,280 2,294 1,569
2023/09/27 2,293 2,293 2,277 2,288 23
2023/09/26 2,304 2,304 2,294 2,301 6
2023/09/25 2,304 2,305 2,292 2,302 115
2023/09/22 2,288 2,303 2,285 2,303 242
2023/09/21 2,316 2,322 2,303 2,309 33
2023/09/20 2,350 2,350 2,321 2,326 78
2023/09/19 2,334 2,345 2,331 2,335 642
2023/09/15 2,333 2,349 2,333 2,334 61
2023/09/14 2,307 2,319 2,301 2,319 951
2023/09/13 2,285 2,306 2,285 2,299 7
2023/09/12 2,286 2,287 2,280 2,287 30
2023/09/11 2,282 2,283 2,273 2,273 30
2023/09/08 2,271 2,279 2,265 2,265 373
2023/09/07 2,282 2,289 2,280 2,280 60
2023/09/06 2,279 2,281 2,277 2,277 21
2023/09/05 2,265 2,269 2,262 2,263 35
2023/09/04 2,255 2,264 2,248 2,264 170
2023/09/01 2,232 2,255 2,232 2,252 12,796
2023/08/31 2,222 2,239 2,222 2,235 215
2023/08/30 2,221 2,227 2,220 2,220 25
2023/08/29 2,230 2,230 2,214 2,219 341
2023/08/28 2,200 2,211 2,199 2,211 573
2023/08/25 2,184 2,190 2,183 2,184 33
2023/08/24 2,190 2,193 2,186 2,188 36
2023/08/23 2,171 2,187 2,171 2,186 35
2023/08/22 2,169 2,175 2,169 2,175 31
2023/08/21 2,165 2,170 2,160 2,161 31
2023/08/18 2,160 2,163 2,148 2,148 37
2023/08/17 2,180 2,180 2,155 2,169 32
2023/08/16 2,174 2,186 2,174 2,175 49
2023/08/15 2,197 2,201 2,190 2,194 20
2023/08/14 2,209 2,210 2,183 2,184 273
2023/08/10 2,182 2,208 2,176 2,208 219
2023/08/09 2,180 2,183 2,178 2,180 190
2023/08/08 2,179 2,189 2,176 2,187 61
2023/08/07 2,176 2,192 2,176 2,192 201
2023/08/04 2,167 2,184 2,167 2,184 39
2023/08/03 2,196 2,196 2,182 2,183 123
2023/08/02 2,218 2,220 2,198 2,198 5,252
2023/08/01 2,225 2,318 2,219 2,318 59,058
2023/07/31 2,214 2,228 2,213 2,216 146
2023/07/28 2,248 2,248 2,176 2,197 120
2023/07/27 2,187 2,198 2,185 2,198 74
2023/07/26 2,188 2,188 2,176 2,186 13
2023/07/25 2,193 2,193 2,180 2,186 368
2023/07/24 2,182 2,239 2,182 2,189 5,283
2023/07/21 2,169 2,178 2,160 2,166 144
2023/07/20 2,178 2,178 2,167 2,168 182
2023/07/19 2,174 2,174 2,167 2,167 106
2023/07/18 2,147 2,162 2,147 2,154 1,168
2023/07/14 2,150 2,153 2,145 2,153 603
2023/07/13 2,153 2,159 2,136 2,152 21
2023/07/12 2,162 2,162 2,138 2,145 21
2023/07/11 2,169 2,169 2,150 2,156 781
2023/07/10 2,118 2,173 2,118 2,161 6,662
2023/07/07 2,176 2,177 2,161 2,168 543
2023/07/06 2,193 2,198 2,179 2,179 11,885
2023/07/05 2,200 2,207 2,197 2,203 15
2023/07/04 2,214 2,214 2,204 2,206 1,098
2023/07/03 2,209 2,221 2,209 2,221 32,664
2023/06/30 2,208 2,208 2,192 2,192 27
2023/06/29 2,216 2,226 2,207 2,211 79
2023/06/28 2,195 2,213 2,186 2,213 34

このページの先頭へ