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
2018/12/28 1,769 1,769 1,749 1,755 418
2018/12/27 1,747 1,771 1,742 1,768 494
2018/12/26 1,670 1,712 1,670 1,670 1,661
2018/12/25 1,745 1,745 1,668 1,675 1,006
2018/12/21 1,775 1,775 1,740 1,744 745
2018/12/20 1,795 1,803 1,768 1,773 909
2018/12/19 1,819 1,819 1,800 1,804 1,095
2018/12/18 1,831 1,834 1,819 1,819 330
2018/12/17 1,842 1,854 1,841 1,851 963
2018/12/14 1,851 1,854 1,839 1,841 325
2018/12/13 1,864 1,864 1,854 1,860 2,057
2018/12/12 1,849 1,851 1,845 1,851 5,433
2018/12/11 1,830 1,830 1,823 1,828 13,713
2018/12/10 1,866 1,866 1,829 1,830 1,059
2018/12/07 1,860 1,866 1,849 1,866 9,014
2018/12/06 1,858 1,858 1,835 1,840 553
2018/12/05 1,851 1,869 1,842 1,865 3,715
2018/12/04 1,905 1,905 1,865 1,867 2,505
2018/12/03 1,910 1,910 1,899 1,902 2,274
2018/11/30 1,876 1,890 1,876 1,890 16,697
2018/11/29 1,884 1,885 1,875 1,875 7,058
2018/11/28 1,873 1,874 1,869 1,874 9,455
2018/11/27 1,867 1,868 1,863 1,868 11,042
2018/11/26 1,856 1,865 1,855 1,860 973
2018/11/22 1,843 1,857 1,840 1,857 59
2018/11/21 1,826 1,837 1,825 1,836 8,831
2018/11/20 1,854 1,854 1,840 1,845 1,245
2018/11/19 1,848 1,855 1,847 1,855 7,277
2018/11/16 1,844 1,852 1,844 1,851 171
2018/11/15 1,838 1,850 1,831 1,850 3,468
2018/11/14 1,845 1,853 1,843 1,843 1,537
2018/11/13 1,835 1,844 1,829 1,842 10,196
2018/11/12 1,848 1,877 1,848 1,875 3,497
2018/11/09 1,872 1,876 1,866 1,870 3,953
2018/11/08 1,863 1,872 1,859 1,872 24,503
2018/11/07 1,855 1,855 1,829 1,834 1,825
2018/11/06 1,819 1,839 1,819 1,839 2,407
2018/11/05 1,820 1,820 1,811 1,819 11,232
2018/11/02 1,814 1,833 1,809 1,833 10,279
2018/11/01 1,837 1,837 1,807 1,814 6,466
2018/10/31 1,840 1,840 1,813 1,838 36,409
2018/10/30 1,810 1,814 1,797 1,808 5,137
2018/10/29 1,811 1,815 1,795 1,800 10,875
2018/10/26 1,842 1,842 1,785 1,800 23,642
2018/10/25 1,812 1,816 1,796 1,802 19,762
2018/10/24 1,842 1,849 1,829 1,847 9,225
2018/10/23 1,890 1,890 1,834 1,834 4,551
2018/10/22 1,875 1,892 1,870 1,891 17,722
2018/10/19 1,875 1,882 1,875 1,879 210
2018/10/18 1,886 1,892 1,886 1,888 185
2018/10/17 1,895 1,895 1,877 1,888 1,138
2018/10/16 1,856 1,888 1,847 1,863 21,665
2018/10/15 1,871 1,871 1,852 1,852 16,055
2018/10/12 1,891 1,891 1,869 1,874 1,154
2018/10/11 1,891 1,902 1,885 1,885 5,531
2018/10/10 1,930 1,946 1,930 1,945 15,017
2018/10/09 1,930 1,946 1,930 1,930 3,545
2018/10/05 1,948 1,962 1,948 1,962 629
2018/10/04 1,990 1,990 1,953 1,953 2,504
2018/10/03 1,986 1,992 1,970 1,970 1,184
2018/10/02 1,990 1,990 1,982 1,986 4,286
2018/10/01 1,985 1,985 1,974 1,974 41
2018/09/28 1,971 1,988 1,971 1,984 14,750
2018/09/27 1,980 1,984 1,964 1,964 7,016
2018/09/26 1,959 1,984 1,959 1,984 8,023
2018/09/25 1,949 1,970 1,949 1,970 9,812
2018/09/21 1,955 1,989 1,942 1,989 3,761
2018/09/20 1,953 1,953 1,937 1,940 39
2018/09/19 1,965 1,965 1,939 1,943 746
2018/09/18 1,882 1,925 1,882 1,925 14,699
2018/09/14 1,881 1,890 1,881 1,882 14
2018/09/13 1,876 1,884 1,876 1,881 7,037
2018/09/12 1,861 1,863 1,851 1,863 3,013
2018/09/11 1,848 1,861 1,846 1,861 270
2018/09/10 1,833 1,848 1,833 1,847 20,805
2018/09/07 1,839 1,843 1,832 1,843 29
2018/09/06 1,853 1,853 1,839 1,839 18
2018/09/05 1,862 1,862 1,849 1,853 26
2018/09/04 1,877 1,877 1,858 1,861 26
2018/09/03 1,888 1,888 1,863 1,867 6,371
2018/08/31 1,871 1,873 1,865 1,873 258
2018/08/30 1,876 1,881 1,872 1,874 3,714
2018/08/29 1,889 1,889 1,875 1,878 1,329
2018/08/28 1,878 1,878 1,873 1,873 244
2018/08/27 1,860 1,871 1,860 1,871 419
2018/08/24 1,855 1,860 1,853 1,860 255
2018/08/23 1,847 1,849 1,845 1,846 196
2018/08/22 1,848 1,848 1,833 1,840 444
2018/08/21 1,848 1,848 1,837 1,839 191
2018/08/20 1,855 1,855 1,843 1,847 536
2018/08/17 1,873 1,873 1,852 1,853 78
2018/08/16 1,857 1,857 1,834 1,845 161
2018/08/15 1,867 1,867 1,852 1,857 251
2018/08/14 1,840 1,864 1,840 1,864 35
2018/08/13 1,864 1,864 1,835 1,840 139
2018/08/10 1,875 1,875 1,864 1,864 19,337
2018/08/09 1,881 1,881 1,872 1,875 4,222
2018/08/08 1,891 1,897 1,882 1,882 164
2018/08/07 1,893 1,893 1,878 1,891 548
2018/08/06 1,910 1,918 1,902 1,902 1,035
2018/08/03 1,940 1,940 1,910 1,910 31
2018/08/02 1,938 1,943 1,920 1,920 1,055
2018/08/01 1,923 1,939 1,923 1,938 425
2018/07/31 1,945 1,945 1,900 1,928 91
2018/07/30 1,953 1,953 1,942 1,945 4
2018/07/27 1,945 1,954 1,945 1,954 29
2018/07/26 1,928 1,947 1,928 1,945 58
2018/07/25 1,928 1,937 1,928 1,928 12
2018/07/24 1,930 1,937 1,928 1,928 20
2018/07/23 1,930 1,933 1,930 1,930 45
2018/07/20 1,930 1,936 1,927 1,931 12
2018/07/19 1,937 1,939 1,930 1,930 7
2018/07/18 1,931 1,942 1,931 1,937 26,005
2018/07/17 1,916 1,940 1,916 1,931 66
2018/07/13 1,899 1,909 1,899 1,909 30
2018/07/12 1,892 1,895 1,891 1,892 12
2018/07/11 1,900 1,900 1,877 1,890 116
2018/07/10 1,930 1,930 1,900 1,900 190
2018/07/09 1,882 1,900 1,882 1,900 12
2018/07/06 1,873 1,895 1,873 1,881 34
2018/07/05 1,897 1,897 1,870 1,870 37
2018/07/04 1,874 1,890 1,874 1,890 311
2018/07/03 1,890 1,890 1,848 1,848 421
2018/07/02 1,924 1,924 1,880 1,880 329
2018/06/29 1,924 1,924 1,919 1,924 22
2018/06/28 1,919 1,919 1,919 1,919 1
2018/06/27 1,930 1,951 1,907 1,907 39
2018/06/26 1,920 1,925 1,915 1,924 396
2018/06/25 1,941 1,941 1,925 1,925 53
2018/06/22 1,950 1,950 1,936 1,941 49
2018/06/21 1,955 1,955 1,951 1,951 7
2018/06/20 1,944 1,955 1,941 1,955 57
2018/06/19 1,958 1,958 1,944 1,944 56
2018/06/18 1,976 1,976 1,961 1,968 16
2018/06/15 1,969 1,976 1,969 1,976 297
2018/06/14 1,978 1,978 1,968 1,968 112
2018/06/13 1,968 1,982 1,968 1,978 109
2018/06/12 1,962 1,974 1,962 1,968 5,259
2018/06/11 1,945 1,951 1,944 1,951 37
2018/06/08 1,952 1,954 1,949 1,949 8
2018/06/07 1,964 1,964 1,948 1,952 29
2018/06/06 1,944 1,945 1,937 1,944 41
2018/06/05 1,943 1,944 1,943 1,944 10
2018/06/04 1,935 1,943 1,935 1,943 34
2018/06/01 1,922 1,933 1,917 1,922 128
2018/05/31 1,947 1,947 1,919 1,926 27
2018/05/30 1,935 1,935 1,916 1,916 8
2018/05/29 1,938 1,939 1,931 1,935 46
2018/05/28 1,936 1,938 1,936 1,938 3
2018/05/25 1,918 1,940 1,918 1,940 22,607
2018/05/24 1,928 1,946 1,928 1,934 100
2018/05/23 1,937 1,957 1,937 1,945 607
2018/05/22 1,943 1,952 1,943 1,951 19
2018/05/21 1,960 1,963 1,958 1,958 581
2018/05/18 1,983 1,983 1,953 1,959 141
2018/05/17 1,936 1,957 1,936 1,957 436
2018/05/16 1,949 1,949 1,946 1,946 17
2018/05/15 1,935 1,958 1,935 1,954 379
2018/05/14 1,945 1,955 1,945 1,955 81
2018/05/11 1,946 1,946 1,937 1,944 55
2018/05/10 1,934 1,934 1,934 1,934 20
2018/05/09 1,947 1,947 1,931 1,937 11
2018/05/08 1,947 1,952 1,947 1,950 32
2018/05/07 1,940 1,942 1,935 1,942 1,805
2018/05/02 1,943 1,943 1,932 1,935 2,589
2018/05/01 1,949 1,949 1,937 1,948 573
2018/04/27 1,949 1,949 1,940 1,940 23
2018/04/26 1,939 1,945 1,920 1,945 6
2018/04/25 1,922 1,924 1,915 1,924 23
2018/04/24 1,919 1,919 1,913 1,914 28
2018/04/23 1,910 1,920 1,882 1,908 56
2018/04/20 1,913 1,924 1,910 1,910 518
2018/04/19 1,921 1,922 1,896 1,919 44
2018/04/18 1,924 1,924 1,911 1,920 128
2018/04/17 1,894 1,898 1,894 1,895 7
2018/04/16 1,887 1,892 1,887 1,892 40
2018/04/13 1,883 1,883 1,875 1,877 41
2018/04/12 1,885 1,885 1,882 1,882 2
2018/04/11 1,902 1,902 1,882 1,882 117
2018/04/10 1,909 1,920 1,900 1,904 31
2018/04/09 1,900 1,909 1,900 1,909 2
2018/04/06 1,901 1,908 1,901 1,908 3
2018/04/05 1,880 1,919 1,880 1,903 187
2018/04/04 1,871 1,880 1,868 1,880 106
2018/04/03 1,868 1,870 1,851 1,870 4
2018/04/02 1,868 1,876 1,868 1,871 5
2018/03/30 1,870 1,874 1,870 1,870 32
2018/03/29 1,870 1,870 1,870 1,870 1
2018/03/27 1,830 1,858 1,830 1,858 48
2018/03/26 1,790 1,790 1,790 1,790 55
2018/03/23 1,873 1,873 1,802 1,803 241
2018/03/22 1,864 1,864 1,849 1,858 18
2018/03/20 1,850 1,850 1,850 1,850 2
2018/03/19 1,889 1,889 1,850 1,862 45
2018/03/16 1,887 1,887 1,866 1,877 28
2018/03/15 1,880 1,880 1,852 1,852 9
2018/03/14 1,879 1,879 1,879 1,879 3
2018/03/13 1,862 1,870 1,862 1,870 9
2018/03/12 1,849 1,856 1,848 1,856 94
2018/03/09 1,849 1,849 1,840 1,840 11
2018/03/08 1,865 1,865 1,832 1,836 46
2018/03/07 1,855 1,855 1,827 1,827 82
2018/03/06 1,835 1,835 1,829 1,829 6
2018/03/05 1,801 1,822 1,801 1,822 88
2018/03/02 1,838 1,838 1,810 1,819 112
2018/03/01 1,894 1,894 1,847 1,847 37
2018/02/28 1,894 1,894 1,894 1,894 1
2018/02/27 1,901 1,901 1,889 1,889 39
2018/02/26 1,870 1,886 1,870 1,878 48
2018/02/23 1,878 1,878 1,838 1,861 775
2018/02/22 1,865 1,865 1,845 1,856 314
2018/02/21 1,869 1,875 1,855 1,866 18
2018/02/20 1,883 1,890 1,852 1,877 80
2018/02/19 1,884 1,893 1,883 1,893 61
2018/02/16 1,840 1,854 1,840 1,854 408
2018/02/15 1,823 1,832 1,805 1,826 917
2018/02/14 1,822 1,822 1,810 1,814 66
2018/02/13 1,834 1,838 1,823 1,823 165
2018/02/09 1,780 1,837 1,780 1,837 825
2018/02/08 1,864 1,864 1,860 1,864 65
2018/02/07 1,864 1,902 1,864 1,864 99
2018/02/06 1,866 1,875 1,834 1,856 769
2018/02/05 1,960 1,960 1,935 1,935 628
2018/02/02 1,973 1,973 1,954 1,972 45
2018/02/01 1,980 1,980 1,954 1,966 53
2018/01/31 1,945 1,960 1,940 1,940 245
2018/01/30 1,977 1,977 1,955 1,962 694
2018/01/29 1,985 1,995 1,980 1,981 362
2018/01/26 1,986 1,986 1,984 1,984 12
2018/01/25 1,999 1,999 1,983 1,985 22
2018/01/24 1,997 1,998 1,980 1,990 142
2018/01/23 1,980 1,983 1,980 1,983 7
2018/01/22 1,984 1,984 1,967 1,979 5,415
2018/01/19 1,984 1,984 1,983 1,984 115
2018/01/18 2,010 2,010 1,961 1,974 420
2018/01/17 1,980 1,980 1,979 1,979 22
2018/01/16 1,987 1,988 1,963 1,988 266
2018/01/15 1,991 1,992 1,979 1,980 64
2018/01/12 2,017 2,017 1,973 1,973 204
2018/01/11 1,978 1,986 1,978 1,985 14
2018/01/10 1,983 1,989 1,983 1,989 13
2018/01/09 1,973 1,998 1,972 1,977 176
2018/01/05 1,966 1,975 1,962 1,975 500
2018/01/04 1,961 1,965 1,944 1,944 1,628

このページの先頭へ