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
2020/12/30 1,828 1,833 1,824 1,826 721
2020/12/29 1,810 1,840 1,810 1,840 599
2020/12/28 1,798 1,810 1,798 1,810 768
2020/12/25 1,794 1,799 1,793 1,799 59
2020/12/24 1,789 1,798 1,787 1,795 2,284
2020/12/23 1,761 1,788 1,761 1,788 487
2020/12/22 1,780 1,785 1,770 1,773 252
2020/12/21 1,806 1,811 1,790 1,801 1,153
2020/12/18 1,805 1,805 1,804 1,804 192
2020/12/17 1,801 1,809 1,797 1,807 2,103
2020/12/16 1,807 1,807 1,795 1,795 120
2020/12/15 1,806 1,806 1,796 1,798 123
2020/12/14 1,803 1,820 1,803 1,808 59
2020/12/11 1,791 1,803 1,791 1,803 365
2020/12/10 1,793 1,794 1,791 1,791 266
2020/12/09 1,782 1,793 1,782 1,793 45
2020/12/08 1,782 1,789 1,782 1,789 22
2020/12/07 1,802 1,807 1,782 1,782 269
2020/12/04 1,798 1,801 1,798 1,798 14
2020/12/03 1,802 1,822 1,789 1,799 3,133
2020/12/02 1,807 1,807 1,797 1,797 17
2020/12/01 1,811 1,811 1,798 1,802 717
2020/11/30 1,835 1,835 1,802 1,803 194
2020/11/27 1,832 1,838 1,830 1,832 670
2020/11/26 1,821 1,832 1,821 1,830 992
2020/11/25 1,845 1,845 1,831 1,831 234
2020/11/24 1,828 1,837 1,828 1,836 253
2020/11/20 1,805 1,805 1,797 1,801 238
2020/11/19 1,791 1,810 1,787 1,810 897
2020/11/18 1,800 1,800 1,794 1,794 31
2020/11/17 1,828 1,828 1,792 1,804 447
2020/11/16 1,787 1,803 1,787 1,798 1,008
2020/11/13 1,793 1,793 1,768 1,771 26
2020/11/12 1,797 1,806 1,791 1,796 813
2020/11/11 1,793 1,801 1,790 1,800 6,349
2020/11/10 1,770 1,785 1,766 1,776 13,671
2020/11/09 1,745 1,755 1,741 1,752 4,118
2020/11/06 1,726 1,736 1,726 1,732 50
2020/11/05 1,707 1,731 1,707 1,730 11,262
2020/11/04 1,712 1,714 1,697 1,704 271
2020/11/02 1,672 1,694 1,665 1,689 398
2020/10/30 1,672 1,674 1,656 1,659 425
2020/10/29 1,677 1,688 1,674 1,688 29
2020/10/28 1,684 1,695 1,682 1,695 12
2020/10/27 1,688 1,694 1,674 1,694 138
2020/10/26 1,694 1,694 1,687 1,691 47
2020/10/23 1,693 1,694 1,686 1,694 22
2020/10/22 1,701 1,711 1,686 1,688 2,154
2020/10/21 1,705 1,716 1,705 1,705 31
2020/10/20 1,717 1,717 1,701 1,704 425
2020/10/19 1,710 1,725 1,710 1,717 115
2020/10/16 1,716 1,716 1,703 1,707 81
2020/10/15 1,724 1,728 1,715 1,715 2,019
2020/10/14 1,727 1,729 1,726 1,728 72
2020/10/13 1,731 1,731 1,722 1,727 34
2020/10/12 1,722 1,726 1,718 1,726 2,393
2020/10/09 1,737 1,737 1,726 1,729 13
2020/10/08 1,733 1,739 1,732 1,733 628
2020/10/07 1,726 1,729 1,718 1,727 83
2020/10/06 1,730 1,733 1,729 1,730 556
2020/10/05 1,721 1,731 1,721 1,730 42
2020/10/02 1,731 1,731 1,699 1,702 276
2020/09/30 1,746 1,751 1,725 1,725 22
2020/09/29 1,749 1,758 1,746 1,746 533
2020/09/28 1,730 1,745 1,730 1,744 416
2020/09/25 1,717 1,718 1,717 1,718 2
2020/09/24 1,720 1,725 1,715 1,719 1,020
2020/09/23 1,715 1,726 1,713 1,725 399
2020/09/18 1,711 1,716 1,710 1,715 93
2020/09/17 1,716 1,716 1,706 1,711 60
2020/09/16 1,712 1,715 1,705 1,713 18
2020/09/15 1,724 1,724 1,708 1,712 42
2020/09/14 1,722 1,730 1,722 1,727 43
2020/09/11 1,716 1,721 1,707 1,719 38
2020/09/10 1,698 1,707 1,696 1,704 1,173
2020/09/09 1,686 1,696 1,683 1,696 231
2020/09/08 1,700 1,707 1,697 1,707 18
2020/09/07 1,705 1,706 1,698 1,698 58
2020/09/04 1,705 1,712 1,705 1,708 1,098
2020/09/03 1,740 1,740 1,726 1,729 407
2020/09/02 1,722 1,722 1,715 1,717 6
2020/09/01 1,719 1,719 1,708 1,715 66
2020/08/31 1,725 1,737 1,725 1,725 21
2020/08/28 1,722 1,739 1,695 1,704 390
2020/08/27 1,727 1,727 1,720 1,720 14
2020/08/26 1,725 1,725 1,725 1,725 23
2020/08/25 1,734 1,742 1,731 1,731 36
2020/08/24 1,721 1,724 1,719 1,724 121
2020/08/21 1,719 1,719 1,719 1,719 1
2020/08/20 1,721 1,724 1,715 1,715 281
2020/08/19 1,718 1,728 1,718 1,722 6
2020/08/18 1,713 1,718 1,705 1,718 29
2020/08/17 1,726 1,726 1,715 1,715 118
2020/08/14 1,725 1,732 1,725 1,732 7
2020/08/13 1,725 1,730 1,701 1,725 5,319
2020/08/12 1,684 1,711 1,684 1,706 99
2020/08/11 1,660 1,687 1,660 1,682 406
2020/08/07 1,648 1,653 1,647 1,653 217
2020/08/06 1,658 1,658 1,645 1,645 1,049
2020/08/05 1,685 1,685 1,666 1,680 44,205
2020/08/04 1,665 1,693 1,665 1,693 15,581
2020/08/03 1,644 1,650 1,644 1,650 52
2020/07/31 1,666 1,666 1,632 1,632 12,108
2020/07/30 1,687 1,687 1,665 1,667 151
2020/07/29 1,700 1,700 1,684 1,684 11,949
2020/07/28 1,715 1,720 1,703 1,706 150
2020/07/27 1,700 1,716 1,694 1,716 566
2020/07/22 1,715 1,720 1,713 1,714 906
2020/07/21 1,725 1,727 1,722 1,727 364
2020/07/20 1,726 1,726 1,713 1,714 199
2020/07/17 1,722 1,728 1,719 1,722 20
2020/07/16 1,734 1,735 1,724 1,729 1,109
2020/07/15 1,730 1,738 1,730 1,738 20
2020/07/14 1,721 1,722 1,712 1,716 2,752
2020/07/13 1,720 1,725 1,710 1,725 2,098
2020/07/10 1,720 1,720 1,698 1,700 1,951
2020/07/09 1,702 1,728 1,702 1,720 10,422
2020/07/08 1,731 1,745 1,723 1,723 17
2020/07/07 1,735 1,737 1,728 1,732 169
2020/07/06 1,726 1,741 1,726 1,741 137
2020/07/03 1,722 1,722 1,708 1,718 27
2020/07/02 1,716 1,721 1,706 1,715 5,489
2020/07/01 1,725 1,726 1,701 1,704 61
2020/06/30 1,743 1,743 1,725 1,725 5,209
2020/06/29 1,736 1,736 1,725 1,728 570
2020/06/26 1,747 1,752 1,742 1,751 79
2020/06/25 1,737 1,741 1,735 1,735 23
2020/06/24 1,752 1,752 1,744 1,748 176
2020/06/23 1,751 1,757 1,736 1,757 21
2020/06/22 1,750 1,751 1,744 1,747 1,563
2020/06/19 1,751 1,753 1,746 1,747 31
2020/06/18 1,749 1,750 1,736 1,750 461
2020/06/17 1,755 1,756 1,752 1,756 53
2020/06/16 1,737 1,764 1,737 1,757 419
2020/06/15 1,750 1,753 1,718 1,718 61
2020/06/12 1,734 1,747 1,721 1,747 636
2020/06/11 1,776 1,776 1,760 1,760 201
2020/06/10 1,779 1,788 1,779 1,785 497
2020/06/09 1,779 1,785 1,777 1,783 249
2020/06/08 1,786 1,786 1,766 1,779 630
2020/06/05 1,770 1,771 1,764 1,771 82
2020/06/04 1,780 1,781 1,774 1,774 53
2020/06/03 1,781 1,781 1,761 1,767 282
2020/06/02 1,752 1,769 1,752 1,763 32
2020/06/01 1,747 1,754 1,746 1,754 2,493
2020/05/29 1,747 1,756 1,747 1,747 16
2020/05/28 1,748 1,760 1,725 1,725 226
2020/05/27 1,730 1,734 1,722 1,733 293
2020/05/26 1,705 1,722 1,691 1,722 2,699
2020/05/25 1,689 1,691 1,683 1,690 51
2020/05/22 1,682 1,682 1,666 1,670 211
2020/05/21 1,688 1,688 1,677 1,682 286
2020/05/20 1,676 1,689 1,674 1,688 8,017
2020/05/19 1,681 1,682 1,674 1,680 746
2020/05/18 1,644 1,656 1,644 1,656 107
2020/05/15 1,650 1,650 1,642 1,650 40
2020/05/14 1,667 1,672 1,648 1,651 250
2020/05/13 1,659 1,677 1,659 1,677 1,160
2020/05/12 1,671 1,671 1,671 1,671 2
2020/05/11 1,650 1,678 1,650 1,678 295
2020/05/08 1,629 1,642 1,626 1,640 53
2020/05/07 1,616 1,616 1,604 1,614 480
2020/05/01 1,647 1,647 1,621 1,630 561
2020/04/30 1,695 1,695 1,648 1,648 411
2020/04/28 1,663 1,663 1,648 1,663 599
2020/04/27 1,659 1,661 1,644 1,661 83
2020/04/24 1,649 1,649 1,635 1,648 210
2020/04/23 1,649 1,649 1,641 1,649 4
2020/04/22 1,637 1,643 1,626 1,643 51,355
2020/04/21 1,657 1,657 1,636 1,645 30,757
2020/04/20 1,651 1,655 1,650 1,650 674
2020/04/17 1,665 1,677 1,654 1,665 488
2020/04/16 1,658 1,658 1,644 1,657 19,048
2020/04/15 1,653 1,667 1,650 1,667 2,238
2020/04/14 1,634 1,653 1,632 1,653 1,416
2020/04/13 1,640 1,640 1,624 1,624 204
2020/04/10 1,650 1,650 1,638 1,644 14
2020/04/09 1,661 1,661 1,621 1,635 38
2020/04/08 1,625 1,663 1,622 1,661 3,271
2020/04/07 1,626 1,647 1,604 1,619 11,441
2020/04/06 1,565 1,614 1,565 1,614 842
2020/04/03 1,566 1,575 1,548 1,565 602
2020/04/02 1,561 1,576 1,549 1,549 5,403
2020/04/01 1,619 1,619 1,561 1,561 2,100
2020/03/31 1,674 1,675 1,619 1,619 1,289
2020/03/30 1,625 1,625 1,625 1,625 6
2020/03/27 1,630 1,650 1,619 1,627 8,786
2020/03/26 1,596 1,610 1,571 1,610 3,887
2020/03/25 1,598 1,627 1,581 1,627 491
2020/03/24 1,558 1,558 1,525 1,544 345
2020/03/23 1,507 1,543 1,507 1,534 777
2020/03/19 1,539 1,569 1,524 1,537 3,912
2020/03/18 1,485 1,532 1,478 1,478 863
2020/03/17 1,384 1,484 1,384 1,465 3,889
2020/03/16 1,436 1,474 1,396 1,396 8,708
2020/03/13 1,497 1,498 1,379 1,439 23,409
2020/03/12 1,537 1,539 1,495 1,515 771
2020/03/11 1,576 1,576 1,564 1,564 1,362
2020/03/10 1,522 1,589 1,504 1,575 1,101
2020/03/09 1,585 1,592 1,553 1,562 472
2020/03/06 1,653 1,653 1,625 1,631 3,939
2020/03/05 1,676 1,676 1,665 1,673 9,015
2020/03/04 1,644 1,664 1,639 1,659 389
2020/03/03 1,700 1,700 1,659 1,659 2,279
2020/03/02 1,635 1,688 1,635 1,675 533
2020/02/28 1,715 1,715 1,649 1,649 3,408
2020/02/27 1,746 1,746 1,713 1,715 2,880
2020/02/26 1,768 1,768 1,741 1,757 13,429
2020/02/25 1,783 1,819 1,768 1,770 721
2020/02/21 1,822 1,831 1,822 1,823 3,025
2020/02/20 1,842 1,845 1,823 1,823 2,013
2020/02/19 1,828 1,835 1,828 1,834 192
2020/02/18 1,833 1,833 1,819 1,823 617
2020/02/17 1,842 1,842 1,829 1,839 988
2020/02/14 1,861 1,861 1,853 1,856 10,430
2020/02/13 1,867 1,867 1,859 1,865 6,293
2020/02/12 1,883 1,883 1,870 1,871 227
2020/02/10 1,880 1,887 1,880 1,882 22,166
2020/02/07 1,906 1,906 1,894 1,898 1,359
2020/02/06 1,880 1,908 1,880 1,901 5,583
2020/02/05 1,888 1,892 1,883 1,891 2,463
2020/02/04 1,863 1,871 1,861 1,871 322
2020/02/03 1,849 1,869 1,849 1,864 15,288
2020/01/31 1,871 1,884 1,871 1,875 28,431
2020/01/30 1,876 1,880 1,855 1,856 1,078
2020/01/29 1,875 1,880 1,873 1,879 2,585
2020/01/28 1,883 1,883 1,870 1,877 543
2020/01/27 1,900 1,900 1,875 1,884 18,787
2020/01/24 1,907 1,907 1,900 1,900 95
2020/01/23 1,914 1,914 1,901 1,903 5,787
2020/01/22 1,905 1,917 1,905 1,915 31,304
2020/01/21 1,920 1,920 1,909 1,911 18,176
2020/01/20 1,919 1,922 1,919 1,922 2,712
2020/01/17 1,920 1,920 1,913 1,913 31
2020/01/16 1,915 1,916 1,910 1,912 336
2020/01/15 1,921 1,921 1,909 1,913 274
2020/01/14 1,920 1,920 1,917 1,917 8,201
2020/01/10 1,917 1,919 1,915 1,915 15
2020/01/09 1,901 1,918 1,901 1,918 5,036
2020/01/08 1,888 1,889 1,872 1,888 361
2020/01/07 1,882 1,909 1,882 1,905 907
2020/01/06 1,882 1,884 1,873 1,877 25,543

このページの先頭へ