5,170
-8 (-0.15%)
株価：2025/05/21 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,211 | 5,211 | 5,170 | 5,170 | -8 | -0.2% | 4,175 |
| 2025/05/20 | 5,240 | 5,248 | 5,178 | 5,178 | -21 | -0.4% | 971 |
| 2025/05/19 | 5,210 | 5,218 | 5,185 | 5,199 | -21 | -0.4% | 250 |
| 2025/05/16 | 5,221 | 5,239 | 5,210 | 5,220 | +29 | +0.6% | 183 |
| 2025/05/15 | 5,220 | 5,239 | 5,180 | 5,191 | -45 | -0.9% | 828 |
| 2025/05/14 | 5,249 | 5,255 | 5,235 | 5,236 | +52 | +1% | 3,584 |
| 2025/05/13 | 5,230 | 5,235 | 5,184 | 5,184 | +83 | +1.6% | 1,636 |
| 2025/05/12 | 5,080 | 5,101 | 5,070 | 5,101 | +91 | +1.8% | 519 |
| 2025/05/09 | 5,045 | 5,045 | 5,010 | 5,010 | +35 | +0.7% | 7,565 |
| 2025/05/08 | 4,954 | 4,975 | 4,949 | 4,975 | +70 | +1.4% | 6,063 |
| 2025/05/07 | 4,950 | 4,958 | 4,905 | 4,905 | -145 | -2.9% | 8,229 |
| 2025/05/02 | 4,945 | 5,050 | 4,935 | 5,050 | +125 | +2.5% | 3,388 |
| 2025/05/01 | 4,890 | 4,935 | 4,880 | 4,925 | +80 | +1.7% | 5,336 |
| 2025/04/30 | 4,830 | 4,845 | 4,810 | 4,845 | +15 | +0.3% | 970 |
| 2025/04/28 | 4,835 | 4,840 | 4,805 | 4,830 | -10 | -0.2% | 653 |
| 2025/04/25 | 4,795 | 4,840 | 4,790 | 4,840 | +150 | +3.2% | 2,973 |
| 2025/04/24 | 4,700 | 4,730 | 4,675 | 4,690 | +25 | +0.5% | 5,374 |
| 2025/04/23 | 4,680 | 4,680 | 4,630 | 4,665 | +165 | +3.7% | 7,328 |
| 2025/04/22 | 4,495 | 4,515 | 4,475 | 4,500 | -55 | -1.2% | 2,957 |
| 2025/04/21 | 4,565 | 4,600 | 4,530 | 4,555 | -60 | -1.3% | 691 |
| 2025/04/18 | 4,640 | 4,640 | 4,600 | 4,615 | -30 | -0.6% | 2,416 |
| 2025/04/17 | 4,590 | 4,675 | 4,575 | 4,645 | +10 | +0.2% | 481 |
| 2025/04/16 | 4,675 | 4,675 | 4,605 | 4,635 | -55 | -1.2% | 3,732 |
| 2025/04/15 | 4,700 | 4,700 | 4,675 | 4,690 | +30 | +0.6% | 1,912 |
| 2025/04/14 | 4,680 | 4,695 | 4,635 | 4,660 | +40 | +0.9% | 9,457 |
| 2025/04/11 | 4,555 | 4,640 | 4,500 | 4,620 | -140 | -2.9% | 2,768 |
| 2025/04/10 | 4,825 | 4,825 | 4,715 | 4,760 | +405 | +9.3% | 12,897 |
| 2025/04/09 | 4,380 | 4,450 | 4,300 | 4,355 | -205 | -4.5% | 11,654 |
| 2025/04/08 | 4,530 | 4,585 | 4,530 | 4,560 | +190 | +4.3% | 8,214 |
| 2025/04/07 | 4,330 | 4,445 | 4,330 | 4,370 | -430 | -9% | 17,319 |
| 2025/04/04 | 4,810 | 4,815 | 4,740 | 4,800 | -135 | -2.7% | 4,758 |
| 2025/04/03 | 4,925 | 4,960 | 4,905 | 4,935 | -165 | -3.2% | 2,543 |
| 2025/04/02 | 5,100 | 5,100 | 5,080 | 5,100 | +40 | +0.8% | 771 |
| 2025/04/01 | 5,050 | 5,070 | 5,030 | 5,060 | +60 | +1.2% | 2,560 |
| 2025/03/31 | 5,040 | 5,040 | 4,990 | 5,000 | -190 | -3.7% | 1,439 |
| 2025/03/28 | 5,180 | 5,190 | 5,170 | 5,190 | ±0 | ±0% | 1,051 |
| 2025/03/27 | 5,170 | 5,190 | 5,150 | 5,190 | -60 | -1.1% | 388 |
| 2025/03/26 | 5,220 | 5,250 | 5,210 | 5,250 | +40 | +0.8% | 305 |
| 2025/03/25 | 5,240 | 5,240 | 5,210 | 5,210 | +50 | +1% | 643 |
| 2025/03/24 | 5,150 | 5,170 | 5,140 | 5,160 | +50 | +1% | 2,840 |
| 2025/03/21 | 5,090 | 5,140 | 5,090 | 5,110 | ±0 | ±0% | 2,858 |
| 2025/03/19 | 5,100 | 5,130 | 5,030 | 5,110 | -30 | -0.6% | 2,380 |
| 2025/03/18 | 5,130 | 5,140 | 5,120 | 5,140 | +80 | +1.6% | 546 |
| 2025/03/17 | 5,050 | 5,060 | 5,040 | 5,060 | +65 | +1.3% | 2,630 |
| 2025/03/14 | 4,960 | 5,010 | 4,960 | 4,995 | +30 | +0.6% | 678 |
| 2025/03/13 | 5,030 | 5,040 | 4,965 | 4,965 | -35 | -0.7% | 1,975 |
| 2025/03/12 | 4,990 | 5,010 | 4,985 | 5,000 | +5 | +0.1% | 8,272 |
| 2025/03/11 | 4,975 | 5,010 | 4,920 | 4,995 | -125 | -2.4% | 11,368 |
| 2025/03/10 | 5,120 | 5,120 | 5,080 | 5,120 | ±0 | ±0% | 6,642 |
| 2025/03/07 | 5,140 | 5,150 | 5,120 | 5,120 | -100 | -1.9% | 3,724 |
1～
50
件表示中 / 1751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
