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
2021/12/30 1,900 1,904 1,892 1,900 77
2021/12/29 1,909 1,914 1,898 1,907 842
2021/12/28 1,900 1,914 1,897 1,914 82,668
2021/12/27 1,896 1,896 1,887 1,891 35
2021/12/24 1,905 1,905 1,896 1,896 41
2021/12/23 1,900 1,906 1,897 1,906 1,735
2021/12/22 1,895 1,897 1,892 1,897 1,126
2021/12/21 1,898 1,902 1,888 1,901 1,548
2021/12/20 1,886 1,892 1,871 1,876 1,091
2021/12/17 1,918 1,918 1,898 1,903 1,216
2021/12/16 1,895 1,919 1,895 1,919 1,206
2021/12/15 1,894 1,897 1,892 1,895 74
2021/12/14 1,891 1,895 1,889 1,889 110
2021/12/13 1,889 1,894 1,889 1,894 68
2021/12/10 1,897 1,897 1,876 1,877 12,196
2021/12/09 1,919 1,919 1,896 1,896 11
2021/12/08 1,913 1,913 1,892 1,895 455
2021/12/07 1,867 1,872 1,867 1,872 5
2021/12/06 1,857 1,862 1,850 1,854 61
2021/12/03 1,878 1,878 1,836 1,857 440
2021/12/02 1,868 1,868 1,834 1,838 196
2021/12/01 1,863 1,907 1,829 1,842 407
2021/11/30 1,890 1,890 1,846 1,846 195
2021/11/29 1,864 1,881 1,858 1,860 349
2021/11/26 1,915 1,915 1,883 1,892 5,709
2021/11/25 1,935 1,942 1,919 1,922 21
2021/11/24 1,936 1,937 1,914 1,914 111
2021/11/22 1,933 1,939 1,923 1,938 571
2021/11/19 1,927 1,930 1,927 1,928 4
2021/11/18 1,926 1,927 1,919 1,927 57
2021/11/17 1,943 1,943 1,923 1,930 99
2021/11/16 1,933 1,945 1,933 1,945 1,528
2021/11/15 1,932 1,941 1,932 1,933 98
2021/11/12 1,923 1,935 1,923 1,932 12
2021/11/11 1,904 1,910 1,902 1,907 46
2021/11/10 1,915 1,918 1,906 1,906 12
2021/11/09 1,928 1,931 1,908 1,908 314
2021/11/08 1,938 1,938 1,927 1,927 9
2021/11/05 1,936 1,936 1,930 1,931 44
2021/11/04 1,935 1,940 1,931 1,939 54
2021/11/02 1,934 1,934 1,920 1,920 207
2021/11/01 1,921 1,936 1,921 1,936 68
2021/10/29 1,902 1,904 1,882 1,900 150
2021/10/28 1,908 1,911 1,895 1,903 83
2021/10/27 1,930 1,930 1,910 1,913 12
2021/10/26 1,913 1,919 1,906 1,919 43
2021/10/25 1,896 1,902 1,896 1,896 415
2021/10/22 1,910 1,910 1,897 1,903 630
2021/10/21 1,938 1,938 1,907 1,907 355
2021/10/20 1,940 1,940 1,930 1,930 326
2021/10/19 1,929 1,932 1,927 1,928 542
2021/10/18 1,932 1,934 1,917 1,917 409
2021/10/15 1,895 1,934 1,895 1,934 81
2021/10/14 1,893 1,904 1,893 1,903 16
2021/10/13 1,900 1,902 1,894 1,894 215
2021/10/12 1,918 1,918 1,897 1,899 97
2021/10/11 1,890 1,913 1,890 1,910 42
2021/10/08 1,911 1,911 1,893 1,893 24
2021/10/07 1,889 1,889 1,869 1,871 1,957
2021/10/06 1,890 1,903 1,868 1,880 63
2021/10/05 1,902 1,902 1,870 1,876 524
2021/10/04 1,972 1,972 1,902 1,908 284
2021/10/01 1,938 1,961 1,915 1,919 132
2021/09/30 1,958 1,962 1,950 1,961 4,220
2021/09/29 1,971 1,971 1,942 1,950 220
2021/09/28 1,993 1,993 1,965 1,971 14
2021/09/27 2,007 2,007 1,993 1,993 33
2021/09/24 2,003 2,028 1,983 2,028 3,625
2021/09/22 1,978 1,978 1,958 1,958 183
2021/09/21 2,000 2,000 1,977 1,978 1,095
2021/09/17 2,024 2,024 2,002 2,008 5,073
2021/09/16 2,023 2,027 1,994 1,999 7,153
2021/09/15 1,996 2,002 1,996 1,999 404
2021/09/14 2,000 2,014 2,000 2,014 16,669
2021/09/13 1,988 1,992 1,988 1,992 237
2021/09/10 1,980 1,988 1,977 1,988 294
2021/09/09 1,981 1,981 1,966 1,973 1,558
2021/09/08 1,971 1,981 1,971 1,981 108
2021/09/07 1,964 1,977 1,964 1,972 616
2021/09/06 1,942 1,954 1,942 1,950 461
2021/09/03 1,908 1,936 1,908 1,932 426
2021/09/02 1,899 1,908 1,894 1,908 1,757
2021/09/01 1,885 1,900 1,885 1,899 820
2021/08/31 1,871 1,886 1,863 1,883 773
2021/08/30 1,868 1,870 1,860 1,870 43
2021/08/27 1,861 1,861 1,854 1,857 22
2021/08/26 1,869 1,869 1,863 1,867 850
2021/08/25 1,870 1,871 1,864 1,867 1,218
2021/08/24 1,863 1,873 1,863 1,871 740
2021/08/23 1,844 1,862 1,844 1,862 786
2021/08/20 1,845 1,845 1,831 1,833 314
2021/08/19 1,832 1,837 1,830 1,833 5,983
2021/08/18 1,841 1,845 1,841 1,843 324
2021/08/17 1,843 1,843 1,832 1,832 11
2021/08/16 1,853 1,853 1,834 1,834 513
2021/08/13 1,851 1,861 1,851 1,861 20,737
2021/08/12 1,862 1,868 1,855 1,857 10,888
2021/08/11 1,853 1,860 1,853 1,858 1,272
2021/08/10 1,841 1,853 1,840 1,846 16,155
2021/08/06 1,828 1,837 1,828 1,832 716
2021/08/05 1,817 1,833 1,817 1,832 861
2021/08/04 1,856 1,856 1,849 1,851 826
2021/08/03 1,861 1,861 1,852 1,852 49
2021/08/02 1,849 1,868 1,849 1,867 119
2021/07/30 1,850 1,850 1,828 1,828 685
2021/07/29 1,863 1,863 1,852 1,852 56
2021/07/28 1,869 1,869 1,854 1,854 39
2021/07/27 1,874 1,874 1,866 1,869 15
2021/07/26 1,868 1,871 1,861 1,863 50
2021/07/21 1,850 1,860 1,841 1,848 544
2021/07/20 1,831 1,841 1,828 1,838 202
2021/07/19 1,844 1,847 1,838 1,847 94
2021/07/16 1,861 1,868 1,856 1,863 1,139
2021/07/15 1,890 1,900 1,868 1,870 537
2021/07/14 1,885 1,895 1,885 1,892 46
2021/03/22 1,912 1,915 1,901 1,913 259
2021/03/19 1,896 1,925 1,896 1,922 448
2021/03/18 1,910 1,927 1,910 1,917 5,938
2021/03/17 1,893 1,905 1,893 1,905 1,097
2021/03/16 1,891 1,900 1,887 1,900 24
2021/03/15 1,851 1,888 1,851 1,888 67
2021/03/12 1,857 1,867 1,852 1,867 289
2021/03/11 1,897 1,897 1,849 1,857 2,301
2021/03/10 1,851 1,860 1,851 1,857 156
2021/03/09 1,834 1,850 1,831 1,850 75
2021/03/08 1,844 1,847 1,823 1,829 726
2021/03/05 1,805 1,827 1,801 1,826 844
2021/03/04 1,831 1,831 1,796 1,810 1,218
2021/03/03 1,825 1,831 1,819 1,831 139
2021/03/02 1,839 1,839 1,814 1,825 317
2021/03/01 1,833 1,837 1,822 1,834 804
2021/02/26 1,840 1,840 1,803 1,807 571
2021/02/25 1,975 1,975 1,854 1,858 1,630
2021/02/24 1,855 1,861 1,839 1,839 498
2021/02/22 1,885 1,885 1,870 1,870 41
2021/02/19 1,881 1,883 1,871 1,872 268
2021/02/18 1,896 1,899 1,890 1,895 122
2021/02/17 1,900 1,900 1,894 1,896 115
2021/02/16 1,898 1,915 1,898 1,909 619
2021/02/15 1,888 1,902 1,888 1,898 186
2021/02/12 1,867 1,888 1,867 1,888 422
2021/02/10 1,875 1,888 1,875 1,881 578
2021/02/09 1,880 1,881 1,872 1,880 85
2021/02/08 1,850 1,880 1,848 1,878 3,852
2021/02/05 1,857 1,864 1,853 1,862 287
2021/02/04 1,853 1,858 1,843 1,843 3,991
2021/02/03 1,844 1,862 1,844 1,862 139
2021/02/02 1,837 1,839 1,826 1,839 360
2021/02/01 1,837 1,842 1,818 1,833 1,186
2021/01/29 1,847 1,855 1,820 1,824 3,192
2021/01/28 1,826 1,848 1,826 1,842 651
2021/01/27 1,861 1,866 1,857 1,866 197
2021/01/26 1,859 1,859 1,855 1,856 85
2021/01/25 1,858 1,864 1,855 1,864 233
2021/01/22 1,841 1,856 1,841 1,855 333
2021/01/21 1,857 1,865 1,851 1,853 1,126
2021/01/20 1,860 1,860 1,840 1,847 455
2021/01/19 1,858 1,865 1,858 1,865 419
2021/01/18 1,855 1,861 1,855 1,861 397
2021/01/15 1,885 1,885 1,867 1,868 194
2021/01/14 1,857 1,887 1,857 1,883 1,873
2021/01/13 1,854 1,863 1,854 1,862 189
2021/01/12 1,867 1,868 1,860 1,868 1,822
2021/01/08 1,829 1,864 1,829 1,864 378
2021/01/07 1,834 1,841 1,829 1,829 516
2021/01/06 1,808 1,821 1,808 1,813 1,080
2021/01/05 1,808 1,813 1,803 1,809 299
2021/01/04 1,833 1,833 1,800 1,818 151

このページの先頭へ