7,435
-3 (-0.04%)
株価：2026/08/17 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 7,438 | 7,438 | 7,427 | 7,435 | -3 | ±0% | 823 |
| 2026/08/14 | 7,430 | 7,448 | 7,430 | 7,438 | +32 | +0.4% | 556 |
| 2026/08/13 | 7,391 | 7,421 | 7,391 | 7,406 | +16 | +0.2% | 503 |
| 2026/08/12 | 7,356 | 7,398 | 7,356 | 7,390 | +34 | +0.5% | 882 |
| 2026/08/10 | 7,321 | 7,400 | 7,321 | 7,356 | +34 | +0.5% | 917 |
| 2026/08/07 | 7,314 | 7,329 | 7,296 | 7,322 | +3 | ±0% | 416 |
| 2026/08/06 | 7,300 | 7,369 | 7,289 | 7,319 | -33 | -0.4% | 3,738 |
| 2026/08/05 | 7,369 | 7,369 | 7,332 | 7,352 | +106 | +1.5% | 557 |
| 2026/08/04 | 7,226 | 7,246 | 7,211 | 7,246 | +119 | +1.7% | 465 |
| 2026/08/03 | 7,199 | 7,199 | 7,067 | 7,127 | -138 | -1.9% | 1,397 |
| 2026/07/31 | 7,260 | 7,285 | 7,243 | 7,265 | -7 | -0.1% | 2,218 |
| 2026/07/30 | 7,259 | 7,292 | 7,254 | 7,272 | -52 | -0.7% | 1,356 |
| 2026/07/29 | 7,355 | 7,384 | 7,302 | 7,324 | +9 | +0.1% | 995 |
| 2026/07/28 | 7,333 | 7,333 | 7,302 | 7,315 | -55 | -0.7% | 695 |
| 2026/07/27 | 7,372 | 7,372 | 7,353 | 7,370 | +60 | +0.8% | 936 |
| 2026/07/24 | 7,318 | 7,327 | 7,297 | 7,310 | -49 | -0.7% | 2,424 |
| 2026/07/23 | 7,369 | 7,386 | 7,357 | 7,359 | +9 | +0.1% | 400 |
| 2026/07/22 | 7,359 | 7,367 | 7,348 | 7,350 | +52 | +0.7% | 423 |
| 2026/07/21 | 7,289 | 7,310 | 7,270 | 7,298 | -16 | -0.2% | 2,962 |
| 2026/07/17 | 7,350 | 7,350 | 7,290 | 7,314 | -72 | -1% | 1,166 |
| 2026/07/16 | 7,392 | 7,392 | 7,363 | 7,386 | +31 | +0.4% | 534 |
| 2026/07/15 | 7,362 | 7,367 | 7,349 | 7,355 | +23 | +0.3% | 671 |
| 2026/07/14 | 7,306 | 7,332 | 7,296 | 7,332 | +14 | +0.2% | 663 |
| 2026/07/13 | 7,348 | 7,348 | 7,308 | 7,318 | +13 | +0.2% | 825 |
| 2026/07/10 | 7,392 | 7,392 | 7,305 | 7,305 | -26 | -0.4% | 903 |
| 2026/07/09 | 7,316 | 7,331 | 7,298 | 7,331 | +30 | +0.4% | 280 |
| 2026/07/08 | 7,365 | 7,365 | 7,300 | 7,301 | -35 | -0.5% | 1,448 |
| 2026/07/07 | 7,350 | 7,353 | 7,318 | 7,336 | +56 | +0.8% | 294 |
| 2026/07/06 | 7,318 | 7,322 | 7,280 | 7,280 | ±0 | ±0% | 876 |
| 2026/07/03 | 7,283 | 7,290 | 7,263 | 7,280 | -4 | -0.1% | 1,423 |
| 2026/07/02 | 7,310 | 7,338 | 7,280 | 7,284 | -21 | -0.3% | 1,576 |
| 2026/07/01 | 7,289 | 7,323 | 7,263 | 7,305 | +55 | +0.8% | 1,335 |
| 2026/06/30 | 7,223 | 7,250 | 7,223 | 7,250 | +64 | +0.9% | 618 |
| 2026/06/29 | 7,196 | 7,196 | 7,153 | 7,186 | +50 | +0.7% | 1,965 |
| 2026/06/26 | 7,171 | 7,177 | 7,113 | 7,136 | -53 | -0.7% | 1,067 |
| 2026/06/25 | 7,181 | 7,189 | 7,165 | 7,189 | +24 | +0.3% | 965 |
| 2026/06/24 | 7,157 | 7,178 | 7,155 | 7,165 | -21 | -0.3% | 688 |
| 2026/06/23 | 7,248 | 7,256 | 7,186 | 7,186 | -77 | -1.1% | 733 |
| 2026/06/22 | 7,217 | 7,263 | 7,217 | 7,263 | +33 | +0.5% | 6,408 |
| 2026/06/19 | 7,255 | 7,269 | 7,216 | 7,230 | +8 | +0.1% | 548 |
| 2026/06/18 | 7,207 | 7,241 | 7,207 | 7,222 | -38 | -0.5% | 603 |
| 2026/06/17 | 7,250 | 7,260 | 7,239 | 7,260 | +6 | +0.1% | 478 |
| 2026/06/16 | 7,253 | 7,265 | 7,252 | 7,254 | +18 | +0.2% | 765 |
| 2026/06/15 | 7,251 | 7,287 | 7,217 | 7,236 | +110 | +1.5% | 941 |
| 2026/06/12 | 7,145 | 7,152 | 7,115 | 7,126 | +96 | +1.4% | 1,517 |
| 2026/06/11 | 6,988 | 7,046 | 6,973 | 7,030 | -44 | -0.6% | 1,447 |
| 2026/06/10 | 7,081 | 7,111 | 7,071 | 7,074 | -56 | -0.8% | 1,021 |
| 2026/06/09 | 7,094 | 7,140 | 7,086 | 7,130 | +44 | +0.6% | 523 |
| 2026/06/08 | 7,079 | 7,115 | 7,070 | 7,086 | -143 | -2% | 4,320 |
| 2026/06/05 | 7,236 | 7,245 | 7,212 | 7,229 | +29 | +0.4% | 1,291 |
1～
50
件表示中 / 2054件
類似銘柄と比較する
現在ご覧いただいている「ｉＳコア先進」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
