5,680
+11 (+0.19%)
株価：2025/08/22 15:30
15分ディレイ
ｉシェアーズ・コア ＭＳＣＩ 先進国株（除く日本）ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,694 | 5,700 | 5,678 | 5,680 | +11 | +0.2% | 2,013 |
| 2025/08/21 | 5,660 | 5,682 | 5,660 | 5,669 | +10 | +0.2% | 669 |
| 2025/08/20 | 5,679 | 5,690 | 5,657 | 5,659 | -41 | -0.7% | 688 |
| 2025/08/19 | 5,718 | 5,720 | 5,700 | 5,700 | ±0 | ±0% | 594 |
| 2025/08/18 | 5,682 | 5,720 | 5,682 | 5,700 | -10 | -0.2% | 2,824 |
| 2025/08/15 | 5,718 | 5,728 | 5,709 | 5,710 | +48 | +0.8% | 659 |
| 2025/08/14 | 5,694 | 5,694 | 5,662 | 5,662 | -34 | -0.6% | 5,008 |
| 2025/08/13 | 5,689 | 5,718 | 5,689 | 5,696 | +23 | +0.4% | 1,665 |
| 2025/08/12 | 5,648 | 5,676 | 5,648 | 5,673 | +68 | +1.2% | 6,645 |
| 2025/08/08 | 5,640 | 5,640 | 5,604 | 5,605 | -8 | -0.1% | 14,034 |
| 2025/08/07 | 5,642 | 5,642 | 5,601 | 5,613 | -12 | -0.2% | 24,281 |
| 2025/08/06 | 5,615 | 5,625 | 5,599 | 5,625 | +12 | +0.2% | 2,833 |
| 2025/08/05 | 5,588 | 5,626 | 5,588 | 5,613 | +34 | +0.6% | 1,320 |
| 2025/08/04 | 5,563 | 5,593 | 5,538 | 5,579 | -156 | -2.7% | 2,587 |
| 2025/08/01 | 5,747 | 5,748 | 5,720 | 5,735 | -13 | -0.2% | 483 |
| 2025/07/31 | 5,743 | 5,756 | 5,723 | 5,748 | +50 | +0.9% | 14,094 |
| 2025/07/30 | 5,701 | 5,710 | 5,690 | 5,698 | -27 | -0.5% | 660 |
| 2025/07/29 | 5,721 | 5,733 | 5,713 | 5,725 | -18 | -0.3% | 5,346 |
| 2025/07/28 | 5,708 | 5,748 | 5,708 | 5,743 | +68 | +1.2% | 2,361 |
| 2025/07/25 | 5,668 | 5,689 | 5,667 | 5,675 | +37 | +0.7% | 285 |
| 2025/07/24 | 5,644 | 5,660 | 5,631 | 5,638 | +7 | +0.1% | 489 |
| 2025/07/23 | 5,636 | 5,636 | 5,590 | 5,631 | -7 | -0.1% | 1,290 |
| 2025/07/22 | 5,621 | 5,638 | 5,620 | 5,638 | -39 | -0.7% | 500 |
| 2025/07/18 | 5,610 | 5,686 | 5,610 | 5,677 | +77 | +1.4% | 1,076 |
| 2025/07/17 | 5,605 | 5,635 | 5,600 | 5,600 | -13 | -0.2% | 2,794 |
| 2025/07/16 | 5,597 | 5,620 | 5,597 | 5,613 | -3 | -0.1% | 1,852 |
| 2025/07/15 | 5,598 | 5,624 | 5,594 | 5,616 | +61 | +1.1% | 5,050 |
| 2025/07/14 | 5,565 | 5,565 | 5,542 | 5,555 | -26 | -0.5% | 732 |
| 2025/07/11 | 5,572 | 5,588 | 5,550 | 5,581 | +31 | +0.6% | 601 |
| 2025/07/10 | 5,543 | 5,551 | 5,532 | 5,550 | +16 | +0.3% | 740 |
| 2025/07/09 | 5,523 | 5,553 | 5,523 | 5,534 | +20 | +0.4% | 1,584 |
| 2025/07/08 | 5,493 | 5,521 | 5,487 | 5,514 | +32 | +0.6% | 963 |
| 2025/07/07 | 5,467 | 5,488 | 5,465 | 5,482 | +23 | +0.4% | 2,658 |
| 2025/07/04 | 5,479 | 5,490 | 5,459 | 5,459 | +29 | +0.5% | 1,588 |
| 2025/07/03 | 5,423 | 5,440 | 5,416 | 5,430 | +7 | +0.1% | 543 |
| 2025/07/02 | 5,398 | 5,424 | 5,395 | 5,423 | +18 | +0.3% | 829 |
| 2025/07/01 | 5,440 | 5,440 | 5,400 | 5,405 | +1 | ±0% | 814 |
| 2025/06/30 | 5,416 | 5,430 | 5,402 | 5,404 | +22 | +0.4% | 2,415 |
| 2025/06/27 | 5,386 | 5,400 | 5,374 | 5,382 | +26 | +0.5% | 3,446 |
| 2025/06/26 | 5,364 | 5,364 | 5,350 | 5,356 | -13 | -0.2% | 532 |
| 2025/06/25 | 5,367 | 5,378 | 5,349 | 5,369 | +10 | +0.2% | 1,518 |
| 2025/06/24 | 5,333 | 5,364 | 5,333 | 5,359 | +36 | +0.7% | 2,180 |
| 2025/06/23 | 5,278 | 5,323 | 5,275 | 5,323 | +45 | +0.9% | 696 |
| 2025/06/20 | 5,274 | 5,280 | 5,261 | 5,278 | +17 | +0.3% | 1,208 |
| 2025/06/19 | 5,267 | 5,314 | 5,251 | 5,261 | -23 | -0.4% | 233 |
| 2025/06/18 | 5,287 | 5,299 | 5,280 | 5,284 | -18 | -0.3% | 478 |
| 2025/06/17 | 5,275 | 5,315 | 5,275 | 5,302 | +38 | +0.7% | 1,197 |
| 2025/06/16 | 5,271 | 5,281 | 5,230 | 5,264 | +32 | +0.6% | 741 |
| 2025/06/13 | 5,276 | 5,276 | 5,194 | 5,232 | -30 | -0.6% | 5,900 |
| 2025/06/12 | 5,282 | 5,299 | 5,244 | 5,262 | -58 | -1.1% | 208 |
1～
50
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
