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 |
---|---|---|---|---|---|
2019/12/30 | 1,908 | 1,908 | 1,898 | 1,902 | 402 |
2019/12/27 | 1,910 | 1,914 | 1,910 | 1,910 | 560 |
2019/12/26 | 1,900 | 1,905 | 1,899 | 1,904 | 328 |
2019/12/25 | 1,905 | 1,905 | 1,900 | 1,900 | 689 |
2019/12/24 | 1,905 | 1,906 | 1,903 | 1,903 | 863 |
2019/12/23 | 1,911 | 1,915 | 1,908 | 1,910 | 10,321 |
2019/12/20 | 1,918 | 1,919 | 1,908 | 1,915 | 703 |
2019/12/19 | 1,915 | 1,915 | 1,913 | 1,913 | 12,503 |
2019/12/18 | 1,922 | 1,926 | 1,920 | 1,920 | 652 |
2019/12/17 | 1,917 | 1,923 | 1,916 | 1,923 | 333 |
2019/12/16 | 1,909 | 1,918 | 1,909 | 1,912 | 8,499 |
2019/12/13 | 1,917 | 1,920 | 1,913 | 1,914 | 92 |
2019/12/12 | 1,905 | 1,905 | 1,896 | 1,899 | 3,075 |
2019/12/11 | 1,907 | 1,907 | 1,900 | 1,903 | 71 |
2019/12/10 | 1,911 | 1,911 | 1,905 | 1,905 | 220 |
2019/12/09 | 1,912 | 1,912 | 1,900 | 1,909 | 13,148 |
2019/12/06 | 1,909 | 1,909 | 1,901 | 1,901 | 24 |
2019/12/05 | 1,908 | 1,910 | 1,900 | 1,903 | 1,084 |
2019/12/04 | 1,898 | 1,940 | 1,890 | 1,940 | 5,389 |
2019/12/03 | 1,910 | 1,910 | 1,893 | 1,900 | 3,912 |
2019/12/02 | 1,904 | 1,913 | 1,903 | 1,911 | 20,124 |
2019/11/29 | 1,919 | 1,919 | 1,903 | 1,916 | 12,088 |
2019/11/28 | 1,913 | 1,913 | 1,902 | 1,907 | 656 |
2019/11/27 | 1,912 | 1,916 | 1,910 | 1,915 | 256 |
2019/11/26 | 1,913 | 1,913 | 1,906 | 1,911 | 2,509 |
2019/11/25 | 1,909 | 1,912 | 1,899 | 1,907 | 26,628 |
2019/11/22 | 1,899 | 1,903 | 1,897 | 1,899 | 489 |
2019/11/21 | 1,894 | 1,899 | 1,878 | 1,899 | 617 |
2019/11/20 | 1,915 | 1,915 | 1,888 | 1,893 | 16,417 |
2019/11/19 | 1,937 | 1,975 | 1,930 | 1,955 | 490 |
2019/11/18 | 1,890 | 1,897 | 1,890 | 1,897 | 7,076 |
2019/11/15 | 1,939 | 1,939 | 1,885 | 1,890 | 7,872 |
2019/11/14 | 1,945 | 1,987 | 1,887 | 1,979 | 5,364 |
2019/11/13 | 1,958 | 1,960 | 1,909 | 1,946 | 4,005 |
2019/11/12 | 1,897 | 1,911 | 1,896 | 1,901 | 7,785 |
2019/11/11 | 1,897 | 1,905 | 1,897 | 1,905 | 13,791 |
2019/11/08 | 1,908 | 1,908 | 1,890 | 1,893 | 208 |
2019/11/07 | 1,889 | 1,895 | 1,889 | 1,892 | 280 |
2019/11/06 | 1,898 | 1,898 | 1,883 | 1,889 | 2,684 |
2019/11/05 | 1,887 | 1,895 | 1,878 | 1,895 | 16,834 |
2019/11/01 | 1,868 | 1,870 | 1,861 | 1,867 | 2,019 |
2019/10/31 | 1,871 | 1,873 | 1,868 | 1,869 | 295 |
2019/10/30 | 1,864 | 1,872 | 1,864 | 1,872 | 3,368 |
2019/10/29 | 1,852 | 1,864 | 1,852 | 1,864 | 99 |
2019/10/28 | 1,860 | 1,860 | 1,854 | 1,855 | 16,088 |
2019/10/25 | 1,856 | 1,857 | 1,854 | 1,856 | 364 |
2019/10/24 | 1,857 | 1,862 | 1,854 | 1,854 | 39 |
2019/10/23 | 1,844 | 1,855 | 1,837 | 1,855 | 5,235 |
2019/10/21 | 1,838 | 1,843 | 1,838 | 1,840 | 26,104 |
2019/10/18 | 1,835 | 1,844 | 1,827 | 1,830 | 22,635 |
2019/10/17 | 1,843 | 1,848 | 1,839 | 1,839 | 20,300 |
2019/10/16 | 1,851 | 1,864 | 1,848 | 1,848 | 870 |
2019/10/15 | 1,825 | 1,840 | 1,825 | 1,839 | 332 |
2019/10/11 | 1,819 | 1,819 | 1,808 | 1,812 | 12,477 |
2019/10/10 | 1,799 | 1,804 | 1,790 | 1,801 | 10,031 |
2019/10/09 | 1,796 | 1,887 | 1,795 | 1,823 | 50,086 |
2019/10/08 | 1,799 | 1,807 | 1,799 | 1,805 | 76 |
2019/10/07 | 1,798 | 1,798 | 1,792 | 1,793 | 24,008 |
2019/10/04 | 1,782 | 1,789 | 1,778 | 1,789 | 42 |
2019/10/03 | 1,789 | 1,789 | 1,780 | 1,783 | 5,388 |
2019/10/02 | 1,800 | 1,812 | 1,800 | 1,812 | 23,117 |
2019/10/01 | 1,798 | 1,815 | 1,798 | 1,810 | 268 |
2019/09/30 | 1,804 | 1,805 | 1,795 | 1,795 | 229 |
2019/09/27 | 1,830 | 1,830 | 1,806 | 1,816 | 348 |
2019/09/26 | 1,833 | 1,837 | 1,828 | 1,828 | 1,132 |
2019/09/25 | 1,820 | 1,828 | 1,817 | 1,827 | 416 |
2019/09/24 | 1,810 | 1,827 | 1,810 | 1,823 | 114 |
2019/09/20 | 1,820 | 1,820 | 1,811 | 1,811 | 33 |
2019/09/19 | 1,802 | 1,818 | 1,802 | 1,809 | 53 |
2019/09/18 | 1,805 | 1,805 | 1,794 | 1,798 | 52,273 |
2019/09/17 | 1,792 | 1,803 | 1,792 | 1,798 | 900 |
2019/09/13 | 1,785 | 1,796 | 1,775 | 1,796 | 315 |
2019/09/12 | 1,763 | 1,779 | 1,763 | 1,777 | 837 |
2019/09/11 | 1,744 | 1,764 | 1,742 | 1,763 | 982 |
2019/09/10 | 1,738 | 1,742 | 1,736 | 1,736 | 40,039 |
2019/09/09 | 1,728 | 1,738 | 1,728 | 1,737 | 601 |
2019/09/06 | 1,730 | 1,730 | 1,724 | 1,724 | 158 |
2019/09/05 | 1,709 | 1,731 | 1,709 | 1,726 | 722 |
2019/09/04 | 1,706 | 1,708 | 1,701 | 1,708 | 62 |
2019/09/03 | 1,700 | 1,708 | 1,693 | 1,707 | 18,592 |
2019/09/02 | 1,710 | 1,710 | 1,702 | 1,702 | 191 |
2019/08/30 | 1,700 | 1,707 | 1,700 | 1,707 | 188 |
2019/08/29 | 1,699 | 1,699 | 1,690 | 1,695 | 73 |
2019/08/28 | 1,694 | 1,696 | 1,693 | 1,695 | 126 |
2019/08/27 | 1,696 | 1,696 | 1,693 | 1,693 | 53 |
2019/08/26 | 1,700 | 1,700 | 1,672 | 1,679 | 11,208 |
2019/08/23 | 1,702 | 1,703 | 1,700 | 1,701 | 96 |
2019/08/22 | 1,701 | 1,701 | 1,695 | 1,696 | 52 |
2019/08/21 | 1,699 | 1,700 | 1,693 | 1,700 | 73 |
2019/08/20 | 1,701 | 1,707 | 1,701 | 1,707 | 24 |
2019/08/19 | 1,698 | 1,702 | 1,693 | 1,702 | 35,134 |
2019/08/16 | 1,685 | 1,691 | 1,679 | 1,689 | 95 |
2019/08/15 | 1,675 | 1,685 | 1,669 | 1,684 | 13,579 |
2019/08/14 | 1,698 | 1,701 | 1,693 | 1,696 | 367 |
2019/08/13 | 1,700 | 1,700 | 1,685 | 1,693 | 1,427 |
2019/08/09 | 1,708 | 1,709 | 1,703 | 1,703 | 909 |
2019/08/08 | 1,697 | 1,699 | 1,690 | 1,697 | 271 |
2019/08/07 | 1,704 | 1,717 | 1,704 | 1,713 | 3,580 |
2019/08/06 | 1,712 | 1,712 | 1,670 | 1,709 | 480 |
2019/08/05 | 1,728 | 1,728 | 1,694 | 1,709 | 473 |
2019/08/02 | 1,754 | 1,754 | 1,723 | 1,728 | 11,703 |
2019/08/01 | 1,754 | 1,754 | 1,741 | 1,753 | 31 |
2019/07/31 | 1,765 | 1,765 | 1,750 | 1,754 | 81 |
2019/07/30 | 1,760 | 1,763 | 1,759 | 1,761 | 66 |
2019/07/29 | 1,756 | 1,757 | 1,754 | 1,757 | 306 |
2019/07/26 | 1,749 | 1,756 | 1,749 | 1,756 | 28 |
2019/07/25 | 1,765 | 1,765 | 1,755 | 1,756 | 161 |
2019/07/24 | 1,756 | 1,759 | 1,754 | 1,756 | 88,957 |
2019/07/23 | 1,748 | 1,760 | 1,745 | 1,756 | 65 |
2019/07/22 | 1,764 | 1,764 | 1,748 | 1,750 | 84 |
2019/07/19 | 1,741 | 1,765 | 1,741 | 1,764 | 37 |
2019/07/18 | 1,770 | 1,770 | 1,732 | 1,732 | 15,411 |
2019/07/17 | 1,765 | 1,772 | 1,764 | 1,771 | 66,761 |
2019/07/16 | 1,782 | 1,782 | 1,766 | 1,772 | 74 |
2019/07/12 | 1,785 | 1,785 | 1,777 | 1,782 | 125 |
2019/07/11 | 1,778 | 1,782 | 1,778 | 1,780 | 1,306 |
2019/07/10 | 1,775 | 1,780 | 1,769 | 1,778 | 23,116 |
2019/07/09 | 1,772 | 1,786 | 1,772 | 1,775 | 1,158 |
2019/07/08 | 1,792 | 1,792 | 1,773 | 1,776 | 340 |
2019/07/05 | 1,792 | 1,792 | 1,787 | 1,790 | 1,167 |
2019/07/04 | 1,780 | 1,790 | 1,780 | 1,789 | 38 |
2019/07/03 | 1,783 | 1,783 | 1,775 | 1,779 | 123 |
2019/07/02 | 1,772 | 1,783 | 1,772 | 1,783 | 8,784 |
2019/07/01 | 1,770 | 1,774 | 1,766 | 1,774 | 101 |
2019/06/28 | 1,757 | 1,757 | 1,745 | 1,749 | 51 |
2019/06/27 | 1,747 | 1,753 | 1,742 | 1,753 | 9 |
2019/06/26 | 1,752 | 1,752 | 1,739 | 1,743 | 60 |
2019/06/25 | 1,756 | 1,759 | 1,748 | 1,749 | 93 |
2019/06/24 | 1,752 | 1,753 | 1,747 | 1,753 | 8,134 |
2019/06/21 | 1,766 | 1,766 | 1,751 | 1,752 | 132 |
2019/06/20 | 1,765 | 1,770 | 1,765 | 1,767 | 22 |
2019/06/19 | 1,757 | 1,762 | 1,755 | 1,759 | 671 |
2019/06/18 | 1,755 | 1,755 | 1,740 | 1,740 | 82 |
2019/06/17 | 1,759 | 1,762 | 1,755 | 1,755 | 41 |
2019/06/14 | 1,754 | 1,763 | 1,754 | 1,763 | 134 |
2019/06/13 | 1,766 | 1,766 | 1,749 | 1,756 | 23 |
2019/06/12 | 1,767 | 1,771 | 1,766 | 1,766 | 50 |
2019/06/11 | 1,768 | 1,768 | 1,766 | 1,767 | 13 |
2019/06/10 | 1,761 | 1,769 | 1,759 | 1,769 | 230 |
2019/06/07 | 1,744 | 1,750 | 1,742 | 1,750 | 9 |
2019/06/06 | 1,745 | 1,751 | 1,745 | 1,748 | 50 |
2019/06/05 | 1,738 | 1,746 | 1,738 | 1,744 | 17,509 |
2019/06/04 | 1,725 | 1,727 | 1,713 | 1,719 | 79 |
2019/06/03 | 1,732 | 1,732 | 1,711 | 1,727 | 167 |
2019/05/31 | 1,740 | 1,741 | 1,731 | 1,732 | 183 |
2019/05/30 | 1,757 | 1,757 | 1,734 | 1,745 | 6,144 |
2019/05/29 | 1,770 | 1,770 | 1,746 | 1,758 | 27,328 |
2019/05/28 | 1,777 | 1,778 | 1,770 | 1,771 | 38 |
2019/05/27 | 1,771 | 1,778 | 1,771 | 1,778 | 25 |
2019/05/24 | 1,759 | 1,771 | 1,757 | 1,771 | 314 |
2019/05/23 | 1,759 | 1,768 | 1,755 | 1,768 | 253 |
2019/05/22 | 1,769 | 1,769 | 1,759 | 1,759 | 97 |
2019/05/21 | 1,772 | 1,773 | 1,768 | 1,769 | 46,929 |
2019/05/20 | 1,768 | 1,775 | 1,768 | 1,775 | 98 |
2019/05/17 | 1,761 | 1,767 | 1,754 | 1,766 | 88 |
2019/05/16 | 1,738 | 1,747 | 1,735 | 1,747 | 128 |
2019/05/15 | 1,737 | 1,737 | 1,730 | 1,737 | 68 |
2019/05/14 | 1,744 | 1,744 | 1,713 | 1,737 | 537 |
2019/05/13 | 1,748 | 1,748 | 1,735 | 1,744 | 49 |
2019/05/10 | 1,748 | 1,755 | 1,739 | 1,749 | 367 |
2019/05/09 | 1,768 | 1,768 | 1,742 | 1,748 | 329 |
2019/05/08 | 1,818 | 1,818 | 1,762 | 1,767 | 48,878 |
2019/05/07 | 1,805 | 1,805 | 1,790 | 1,795 | 186 |
2019/04/26 | 1,801 | 1,801 | 1,790 | 1,801 | 14 |
2019/04/25 | 1,792 | 1,802 | 1,792 | 1,802 | 6,487 |
2019/04/24 | 1,805 | 1,807 | 1,786 | 1,790 | 323 |
2019/04/23 | 1,797 | 1,804 | 1,797 | 1,804 | 292 |
2019/04/22 | 1,776 | 1,795 | 1,776 | 1,795 | 221 |
2019/04/19 | 1,795 | 1,795 | 1,781 | 1,783 | 107 |
2019/04/18 | 1,811 | 1,811 | 1,791 | 1,791 | 118 |
2019/04/17 | 1,813 | 1,813 | 1,807 | 1,807 | 71 |
2019/04/16 | 1,819 | 1,819 | 1,812 | 1,812 | 292 |
2019/04/15 | 1,818 | 1,818 | 1,814 | 1,815 | 88 |
2019/04/12 | 1,800 | 1,800 | 1,798 | 1,798 | 163 |
2019/04/11 | 1,803 | 1,807 | 1,796 | 1,807 | 110 |
2019/04/10 | 1,800 | 1,804 | 1,798 | 1,803 | 5,916 |
2019/04/09 | 1,820 | 1,820 | 1,809 | 1,813 | 36 |
2019/04/08 | 1,827 | 1,827 | 1,821 | 1,821 | 148 |
2019/04/05 | 1,820 | 1,827 | 1,820 | 1,826 | 17 |
2019/04/04 | 1,829 | 1,829 | 1,823 | 1,823 | 10 |
2019/04/03 | 1,836 | 1,836 | 1,825 | 1,829 | 14 |
2019/04/02 | 1,855 | 1,856 | 1,828 | 1,828 | 159 |
2019/04/01 | 1,840 | 1,857 | 1,840 | 1,851 | 983 |
2019/03/29 | 1,827 | 1,832 | 1,827 | 1,830 | 76 |
2019/03/28 | 1,847 | 1,847 | 1,817 | 1,821 | 157 |
2019/03/27 | 1,845 | 1,850 | 1,841 | 1,850 | 120 |
2019/03/26 | 1,798 | 1,845 | 1,798 | 1,845 | 102 |
2019/03/25 | 1,826 | 1,826 | 1,795 | 1,801 | 1,507 |
2019/03/22 | 1,839 | 1,839 | 1,830 | 1,832 | 3,606 |
2019/03/20 | 1,835 | 1,838 | 1,832 | 1,838 | 402 |
2019/03/19 | 1,840 | 1,840 | 1,832 | 1,838 | 217 |
2019/03/18 | 1,849 | 1,849 | 1,842 | 1,846 | 32 |
2019/03/15 | 1,834 | 1,842 | 1,834 | 1,842 | 197 |
2019/03/14 | 1,825 | 1,841 | 1,825 | 1,825 | 61 |
2019/03/13 | 1,841 | 1,842 | 1,823 | 1,824 | 457 |
2019/03/12 | 1,821 | 1,844 | 1,821 | 1,841 | 605 |
2019/03/11 | 1,813 | 1,818 | 1,813 | 1,818 | 482 |
2019/03/08 | 1,829 | 1,829 | 1,808 | 1,809 | 305 |
2019/03/07 | 1,837 | 1,837 | 1,830 | 1,831 | 191 |
2019/03/06 | 1,841 | 1,841 | 1,833 | 1,836 | 4,518 |
2019/03/05 | 1,838 | 1,843 | 1,836 | 1,842 | 133 |
2019/03/04 | 1,856 | 1,856 | 1,842 | 1,843 | 281 |
2019/03/01 | 1,842 | 1,846 | 1,841 | 1,846 | 24,781 |
2019/02/28 | 1,849 | 1,849 | 1,839 | 1,839 | 172 |
2019/02/27 | 1,844 | 1,851 | 1,844 | 1,850 | 458 |
2019/02/26 | 1,841 | 1,841 | 1,838 | 1,839 | 62 |
2019/02/25 | 1,843 | 1,843 | 1,838 | 1,839 | 536 |
2019/02/22 | 1,839 | 1,839 | 1,833 | 1,836 | 161 |
2019/02/21 | 1,839 | 1,840 | 1,830 | 1,839 | 79 |
2019/02/20 | 1,832 | 1,839 | 1,832 | 1,839 | 6,124 |
2019/02/19 | 1,820 | 1,828 | 1,820 | 1,828 | 188 |
2019/02/18 | 1,821 | 1,827 | 1,816 | 1,819 | 186 |
2019/02/15 | 1,807 | 1,807 | 1,790 | 1,802 | 25 |
2019/02/14 | 1,809 | 1,809 | 1,805 | 1,807 | 79 |
2019/02/13 | 1,799 | 1,805 | 1,799 | 1,804 | 9 |
2019/02/12 | 1,776 | 1,796 | 1,776 | 1,793 | 190 |
2019/02/08 | 1,777 | 1,777 | 1,764 | 1,767 | 361 |
2019/02/07 | 1,802 | 1,803 | 1,784 | 1,789 | 1,130 |
2019/02/06 | 1,815 | 1,817 | 1,799 | 1,807 | 19,173 |
2019/02/05 | 1,835 | 1,835 | 1,827 | 1,830 | 2,641 |
2019/02/04 | 1,811 | 1,831 | 1,811 | 1,825 | 7,217 |
2019/02/01 | 1,811 | 1,819 | 1,807 | 1,807 | 18,109 |
2019/01/31 | 1,815 | 1,820 | 1,810 | 1,814 | 111 |
2019/01/30 | 1,814 | 1,814 | 1,797 | 1,799 | 1,057 |
2019/01/29 | 1,791 | 1,805 | 1,787 | 1,805 | 5,493 |
2019/01/28 | 1,806 | 1,806 | 1,791 | 1,792 | 3,227 |
2019/01/25 | 1,805 | 1,807 | 1,803 | 1,805 | 126 |
2019/01/24 | 1,800 | 1,803 | 1,789 | 1,803 | 9,830 |
2019/01/23 | 1,809 | 1,809 | 1,801 | 1,801 | 18 |
2019/01/22 | 1,815 | 1,818 | 1,809 | 1,809 | 222 |
2019/01/21 | 1,821 | 1,821 | 1,812 | 1,814 | 735 |
2019/01/18 | 1,796 | 1,815 | 1,796 | 1,811 | 236 |
2019/01/17 | 1,799 | 1,800 | 1,794 | 1,796 | 27 |
2019/01/16 | 1,788 | 1,790 | 1,784 | 1,790 | 203 |
2019/01/15 | 1,795 | 1,795 | 1,780 | 1,788 | 1,154 |
2019/01/11 | 1,796 | 1,798 | 1,792 | 1,796 | 8 |
2019/01/10 | 1,798 | 1,798 | 1,784 | 1,791 | 208 |
2019/01/09 | 1,797 | 1,802 | 1,796 | 1,800 | 83 |
2019/01/08 | 1,788 | 1,788 | 1,780 | 1,785 | 934 |
2019/01/07 | 1,787 | 1,791 | 1,780 | 1,781 | 1,049 |
2019/01/04 | 1,741 | 1,745 | 1,722 | 1,743 | 282 |