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
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

このページの先頭へ