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
2023/12/29 2,294 2,300 2,280 2,288 87
2023/12/28 2,285 2,292 2,285 2,289 7,183
2023/12/27 2,281 2,292 2,281 2,291 88
2023/12/26 2,277 2,277 2,269 2,269 4
2023/12/25 2,289 2,289 2,271 2,271 412
2023/12/22 2,256 2,272 2,256 2,266 18
2023/12/21 2,263 2,263 2,254 2,256 21
2023/12/20 2,258 2,289 2,258 2,280 4,121
2023/12/19 2,257 2,261 2,243 2,256 105
2023/12/18 2,259 2,259 2,237 2,245 378
2023/12/15 2,286 2,288 2,272 2,272 123
2023/12/14 2,317 2,317 2,275 2,280 364
2023/12/13 2,341 2,341 2,310 2,310 49
2023/12/12 2,336 2,336 2,321 2,321 49
2023/12/11 2,320 2,338 2,317 2,325 67
2023/12/08 2,308 2,311 2,290 2,300 84
2023/12/07 2,330 2,330 2,313 2,316 3,035
2023/12/06 2,305 2,336 2,305 2,336 318
2023/12/05 2,298 2,310 2,298 2,300 102
2023/12/04 2,312 2,312 2,294 2,310 72
2023/12/01 2,320 2,321 2,314 2,317 74
2023/11/30 2,298 2,298 2,294 2,294 28
2023/11/29 2,311 2,311 2,300 2,302 113
2023/11/28 2,328 2,328 2,309 2,311 120
2023/11/27 2,330 2,332 2,312 2,315 204
2023/11/24 2,328 2,330 2,324 2,328 452
2023/11/22 2,304 2,319 2,304 2,318 21
2023/11/21 2,310 2,310 2,294 2,304 125
2023/11/20 2,322 2,331 2,310 2,310 45
2023/11/17 2,297 2,319 2,297 2,319 3,640
2023/11/16 2,307 2,308 2,297 2,297 526
2023/11/15 2,324 2,324 2,298 2,300 24
2023/11/14 2,301 2,301 2,296 2,297 53
2023/11/13 2,290 2,293 2,286 2,290 87
2023/11/10 2,271 2,284 2,264 2,284 12
2023/11/09 2,253 2,253 2,253 2,253 2
2023/11/08 2,280 2,280 2,235 2,235 158
2023/11/07 2,311 2,311 2,272 2,272 85
2023/11/06 2,312 2,317 2,301 2,305 377
2023/11/02 2,289 2,292 2,288 2,288 871
2023/11/01 2,262 2,279 2,262 2,276 275
2023/10/31 2,209 2,225 2,177 2,218 1,079
2023/10/30 2,212 2,212 2,189 2,189 16
2023/10/27 2,204 2,214 2,194 2,212 1,635
2023/10/26 2,202 2,205 2,185 2,188 42
2023/10/25 2,200 2,214 2,200 2,213 5
2023/10/24 2,196 2,199 2,157 2,199 95
2023/10/23 2,206 2,206 2,196 2,198 239
2023/10/20 2,207 2,216 2,198 2,216 272
2023/10/19 2,211 2,223 2,210 2,211 95
2023/10/18 2,232 2,232 2,216 2,220 212
2023/10/17 2,226 2,235 2,220 2,220 213
2023/10/16 2,234 2,234 2,206 2,206 418
2023/10/13 2,260 2,260 2,235 2,240 91
2023/10/12 2,262 2,271 2,260 2,271 751
2023/10/11 2,261 2,262 2,250 2,256 50
2023/10/10 2,229 2,264 2,229 2,264 67
2023/10/06 2,217 2,225 2,209 2,223 29
2023/10/05 2,178 2,214 2,178 2,209 26
2023/10/04 2,198 2,198 2,172 2,172 892
2023/10/03 2,250 2,250 2,214 2,214 1,090
2023/10/02 2,278 2,281 2,255 2,256 34,928
2023/09/29 2,293 2,293 2,260 2,261 32
2023/09/28 2,291 2,303 2,280 2,294 1,569
2023/09/27 2,293 2,293 2,277 2,288 23
2023/09/26 2,304 2,304 2,294 2,301 6
2023/09/25 2,304 2,305 2,292 2,302 115
2023/09/22 2,288 2,303 2,285 2,303 242
2023/09/21 2,316 2,322 2,303 2,309 33
2023/09/20 2,350 2,350 2,321 2,326 78
2023/09/19 2,334 2,345 2,331 2,335 642
2023/09/15 2,333 2,349 2,333 2,334 61
2023/09/14 2,307 2,319 2,301 2,319 951
2023/09/13 2,285 2,306 2,285 2,299 7
2023/09/12 2,286 2,287 2,280 2,287 30
2023/09/11 2,282 2,283 2,273 2,273 30
2023/09/08 2,271 2,279 2,265 2,265 373
2023/09/07 2,282 2,289 2,280 2,280 60
2023/09/06 2,279 2,281 2,277 2,277 21
2023/09/05 2,265 2,269 2,262 2,263 35
2023/09/04 2,255 2,264 2,248 2,264 170
2023/09/01 2,232 2,255 2,232 2,252 12,796
2023/08/31 2,222 2,239 2,222 2,235 215
2023/08/30 2,221 2,227 2,220 2,220 25
2023/08/29 2,230 2,230 2,214 2,219 341
2023/08/28 2,200 2,211 2,199 2,211 573
2023/08/25 2,184 2,190 2,183 2,184 33
2023/08/24 2,190 2,193 2,186 2,188 36
2023/08/23 2,171 2,187 2,171 2,186 35
2023/08/22 2,169 2,175 2,169 2,175 31
2023/08/21 2,165 2,170 2,160 2,161 31
2023/08/18 2,160 2,163 2,148 2,148 37
2023/08/17 2,180 2,180 2,155 2,169 32
2023/08/16 2,174 2,186 2,174 2,175 49
2023/08/15 2,197 2,201 2,190 2,194 20
2023/08/14 2,209 2,210 2,183 2,184 273
2023/08/10 2,182 2,208 2,176 2,208 219
2023/08/09 2,180 2,183 2,178 2,180 190
2023/08/08 2,179 2,189 2,176 2,187 61
2023/08/07 2,176 2,192 2,176 2,192 201
2023/08/04 2,167 2,184 2,167 2,184 39
2023/08/03 2,196 2,196 2,182 2,183 123
2023/08/02 2,218 2,220 2,198 2,198 5,252
2023/08/01 2,225 2,318 2,219 2,318 59,058
2023/07/31 2,214 2,228 2,213 2,216 146
2023/07/28 2,248 2,248 2,176 2,197 120
2023/07/27 2,187 2,198 2,185 2,198 74
2023/07/26 2,188 2,188 2,176 2,186 13
2023/07/25 2,193 2,193 2,180 2,186 368
2023/07/24 2,182 2,239 2,182 2,189 5,283
2023/07/21 2,169 2,178 2,160 2,166 144
2023/07/20 2,178 2,178 2,167 2,168 182
2023/07/19 2,174 2,174 2,167 2,167 106
2023/07/18 2,147 2,162 2,147 2,154 1,168
2023/07/14 2,150 2,153 2,145 2,153 603
2023/07/13 2,153 2,159 2,136 2,152 21
2023/07/12 2,162 2,162 2,138 2,145 21
2023/07/11 2,169 2,169 2,150 2,156 781
2023/07/10 2,118 2,173 2,118 2,161 6,662
2023/07/07 2,176 2,177 2,161 2,168 543
2023/07/06 2,193 2,198 2,179 2,179 11,885
2023/07/05 2,200 2,207 2,197 2,203 15
2023/07/04 2,214 2,214 2,204 2,206 1,098
2023/07/03 2,209 2,221 2,209 2,221 32,664
2023/06/30 2,208 2,208 2,192 2,192 27
2023/06/29 2,216 2,226 2,207 2,211 79
2023/06/28 2,195 2,213 2,186 2,213 34
2023/06/27 2,195 2,195 2,174 2,186 144
2023/06/26 2,195 2,235 2,174 2,193 250
2023/06/23 2,228 2,228 2,188 2,193 241
2023/06/22 2,204 2,227 2,204 2,213 44
2023/06/21 2,184 2,204 2,184 2,202 118
2023/06/20 2,202 2,202 2,180 2,185 830
2023/06/19 2,221 2,221 2,194 2,203 452
2023/06/16 2,202 2,207 2,190 2,207 476
2023/06/15 2,198 2,211 2,196 2,196 14,184
2023/06/14 2,193 2,205 2,190 2,204 178
2023/06/13 2,177 2,188 2,173 2,184 182
2023/06/12 2,174 2,175 2,162 2,169 108
2023/06/09 2,153 2,167 2,145 2,167 421
2023/06/08 2,154 2,154 2,137 2,137 16
2023/06/07 2,175 2,179 2,150 2,152 401
2023/06/06 2,148 2,168 2,141 2,168 328
2023/06/05 2,150 2,150 2,140 2,149 58
2023/06/02 2,107 2,123 2,107 2,123 266
2023/06/01 2,082 2,099 2,082 2,095 39,992
2023/05/31 2,095 2,095 2,083 2,083 770
2023/05/30 2,108 2,108 2,095 2,106 14
2023/05/29 2,118 2,118 2,110 2,112 1,204
2023/05/26 2,107 2,112 2,103 2,103 108
2023/05/25 2,106 2,114 2,100 2,101 30
2023/05/24 2,121 2,121 2,109 2,111 1,356
2023/05/23 2,134 2,139 2,096 2,096 55
2023/05/22 2,114 2,135 2,114 2,135 362
2023/05/19 2,112 2,120 2,111 2,113 167
2023/05/18 2,121 2,121 2,107 2,110 712
2023/05/17 2,103 2,108 2,100 2,106 120
2023/05/16 2,095 2,100 2,093 2,100 184
2023/05/15 2,072 2,087 2,072 2,087 168
2023/05/12 2,069 2,069 2,058 2,066 47
2023/05/11 2,053 2,053 2,044 2,048 24,908
2023/05/10 2,069 2,069 2,056 2,056 66
2023/05/09 2,055 2,069 2,055 2,066 171
2023/05/08 2,048 2,053 2,045 2,046 124
2023/05/02 2,050 2,051 2,038 2,048 65
2023/05/01 2,039 2,047 2,038 2,047 858
2023/04/28 2,018 2,034 2,017 2,034 45,804
2023/04/27 1,994 2,000 1,989 2,000 102
2023/04/26 2,002 2,003 1,988 1,996 77
2023/04/25 2,004 2,012 2,004 2,007 69
2023/04/24 1,998 2,001 1,997 1,997 551
2023/04/21 1,994 1,998 1,991 1,996 66
2023/04/20 1,994 1,995 1,989 1,995 225
2023/04/19 1,994 1,994 1,989 1,993 2,158
2023/04/18 1,981 1,996 1,981 1,994 297
2023/04/17 1,980 1,980 1,969 1,974 37,040
2023/04/14 1,971 1,972 1,964 1,970 512
2023/04/13 1,968 1,968 1,955 1,961 26
2023/04/12 1,949 1,962 1,949 1,956 49
2023/04/11 1,945 1,948 1,936 1,941 9
2023/04/10 1,934 1,934 1,930 1,930 28
2023/04/07 1,925 1,925 1,921 1,924 719
2023/04/06 1,921 1,925 1,919 1,923 15
2023/04/05 1,955 1,955 1,932 1,932 26
2023/04/04 1,963 1,963 1,955 1,962 59
2023/04/03 1,950 1,955 1,944 1,950 8,163
2023/03/31 1,939 1,945 1,938 1,939 147
2023/03/30 1,923 1,926 1,917 1,921 2,215
2023/03/29 1,896 1,914 1,896 1,914 87
2023/03/28 1,900 1,900 1,891 1,891 106
2023/03/27 1,896 1,896 1,892 1,894 4
2023/03/24 1,882 1,885 1,876 1,885 7
2023/03/23 1,882 1,884 1,874 1,884 13
2023/03/22 1,890 1,897 1,890 1,893 71
2023/03/20 1,886 1,888 1,868 1,870 3,003
2023/03/17 1,882 1,894 1,882 1,894 38
2023/03/16 1,864 1,883 1,853 1,875 55
2023/03/15 1,894 1,899 1,890 1,890 47
2023/03/14 1,893 1,893 1,870 1,884 1,669
2023/03/13 1,934 1,934 1,911 1,917 91
2023/03/10 1,964 1,967 1,950 1,950 62
2023/03/09 1,977 1,979 1,974 1,977 301
2023/03/08 1,950 1,959 1,950 1,959 242
2023/03/07 1,943 1,949 1,943 1,949 21
2023/03/06 1,935 1,943 1,935 1,939 304
2023/03/03 1,924 1,931 1,917 1,931 149
2023/03/02 1,919 1,920 1,911 1,911 28
2023/03/01 1,916 1,919 1,908 1,919 104
2023/02/28 1,917 1,919 1,917 1,918 6
2023/02/27 1,907 1,915 1,907 1,910 140
2023/02/24 1,900 1,910 1,881 1,907 254
2023/02/22 1,920 1,920 1,901 1,905 441
2023/02/21 1,930 1,930 1,922 1,925 17
2023/02/20 1,921 1,930 1,921 1,930 38
2023/02/17 1,911 1,916 1,911 1,916 38
2023/02/16 1,915 1,920 1,915 1,920 117
2023/02/14 1,915 1,915 1,914 1,915 74
2023/02/13 1,910 1,910 1,899 1,903 140
2023/02/10 1,905 1,914 1,900 1,900 2,514
2023/02/09 1,903 1,907 1,897 1,907 77
2023/02/08 1,912 1,917 1,901 1,917 505
2023/02/07 1,925 1,925 1,917 1,920 35,893
2023/02/06 1,918 1,918 1,907 1,910 454
2023/02/03 1,897 1,900 1,893 1,895 14
2023/02/02 1,912 1,912 1,897 1,900 72
2023/02/01 1,921 1,923 1,910 1,915 54
2023/01/31 1,921 1,921 1,914 1,914 11,219
2023/01/30 1,918 1,919 1,913 1,913 36
2023/01/27 1,926 1,926 1,912 1,916 111,706
2023/01/26 1,933 1,950 1,913 1,950 686
2023/01/25 1,909 1,919 1,876 1,919 247
2023/01/24 1,898 1,908 1,897 1,908 151
2023/01/23 1,879 1,888 1,879 1,886 16
2023/01/20 1,863 1,876 1,863 1,876 29
2023/01/19 1,872 1,872 1,862 1,862 28
2023/01/18 1,862 1,877 1,855 1,877 44
2023/01/17 1,851 1,851 1,843 1,850 16
2023/01/16 1,851 1,852 1,846 1,847 176
2023/01/13 1,864 1,864 1,856 1,856 35
2023/01/12 1,856 1,861 1,856 1,860 10
2023/01/11 1,848 1,855 1,848 1,854 5
2023/01/10 1,857 1,857 1,841 1,843 97
2023/01/06 1,837 1,848 1,837 1,848 69
2023/01/05 1,888 1,888 1,844 1,846 35
2023/01/04 1,841 1,862 1,841 1,858 261

このページの先頭へ