5,210
-60 (-1.14%)
株価:2024/11/01 15:00
20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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 3,240 | 3,240 | 3,215 | 3,225 | +20 | +0.6% | 2,346 |
2022/12/29 | 3,235 | 3,235 | 3,205 | 3,205 | -50 | -1.5% | 1,640 |
2022/12/28 | 3,245 | 3,255 | 3,235 | 3,255 | +10 | +0.3% | 1,738 |
2022/12/27 | 3,245 | 3,265 | 3,240 | 3,245 | +20 | +0.6% | 3,880 |
2022/12/26 | 3,230 | 3,320 | 3,210 | 3,225 | +15 | +0.5% | 2,307 |
2022/12/23 | 3,205 | 3,215 | 3,190 | 3,210 | -35 | -1.1% | 5,940 |
2022/12/22 | 3,245 | 3,245 | 3,230 | 3,245 | +40 | +1.2% | 932 |
2022/12/21 | 3,195 | 3,210 | 3,185 | 3,205 | +30 | +0.9% | 6,066 |
2022/12/20 | 3,310 | 3,320 | 3,170 | 3,175 | -135 | -4.1% | 3,745 |
2022/12/19 | 3,315 | 3,325 | 3,300 | 3,310 | -65 | -1.9% | 4,314 |
2022/12/16 | 3,390 | 3,390 | 3,360 | 3,375 | -45 | -1.3% | 1,805 |
2022/12/15 | 3,415 | 3,420 | 3,410 | 3,420 | -10 | -0.3% | 7,820 |
2022/12/14 | 3,440 | 3,450 | 3,415 | 3,430 | -20 | -0.6% | 37,947 |
2022/12/13 | 3,435 | 3,450 | 3,430 | 3,450 | +55 | +1.6% | 17,908 |
2022/12/12 | 3,390 | 3,395 | 3,380 | 3,395 | -10 | -0.3% | 1,529 |
2022/12/09 | 3,420 | 3,420 | 3,390 | 3,405 | +10 | +0.3% | 774 |
2022/12/08 | 3,385 | 3,395 | 3,370 | 3,395 | -10 | -0.3% | 4,950 |
2022/12/07 | 3,400 | 3,420 | 3,390 | 3,405 | -45 | -1.3% | 5,283 |
2022/12/06 | 3,450 | 3,455 | 3,435 | 3,450 | +10 | +0.3% | 1,127 |
2022/12/05 | 3,440 | 3,440 | 3,425 | 3,440 | -10 | -0.3% | 849 |
2022/12/02 | 3,505 | 3,540 | 3,400 | 3,450 | -40 | -1.1% | 21,354 |
2022/12/01 | 3,515 | 3,515 | 3,480 | 3,490 | +45 | +1.3% | 8,335 |
2022/11/30 | 3,460 | 3,490 | 3,435 | 3,445 | -15 | -0.4% | 1,161 |
2022/11/29 | 3,450 | 3,460 | 3,440 | 3,460 | ±0 | ±0% | 4,188 |
2022/11/28 | 3,510 | 3,510 | 3,460 | 3,460 | -45 | -1.3% | 1,192 |
2022/11/25 | 3,500 | 3,510 | 3,495 | 3,505 | +10 | +0.3% | 683 |
2022/11/24 | 3,495 | 3,515 | 3,495 | 3,495 | -5 | -0.1% | 6,604 |
2022/11/22 | 3,495 | 3,510 | 3,495 | 3,500 | +30 | +0.9% | 1,465 |
2022/11/21 | 3,475 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 604 |
2022/11/18 | 3,455 | 3,465 | 3,445 | 3,445 | -10 | -0.3% | 1,126 |
2022/11/17 | 3,455 | 3,460 | 3,445 | 3,455 | -30 | -0.9% | 806 |
2022/11/16 | 3,455 | 3,485 | 3,450 | 3,485 | ±0 | ±0% | 585 |
2022/11/15 | 3,465 | 3,485 | 3,465 | 3,485 | +25 | +0.7% | 1,326 |
2022/11/14 | 3,460 | 3,470 | 3,450 | 3,460 | -45 | -1.3% | 1,977 |
2022/11/11 | 3,480 | 3,510 | 3,480 | 3,505 | +80 | +2.3% | 1,774 |
2022/11/10 | 3,420 | 3,425 | 3,410 | 3,425 | -30 | -0.9% | 9,359 |
2022/11/09 | 3,450 | 3,470 | 3,450 | 3,455 | -10 | -0.3% | 2,306 |
2022/11/08 | 3,455 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 1,962 |
2022/11/07 | 3,415 | 3,445 | 3,415 | 3,440 | +30 | +0.9% | 4,807 |
2022/11/04 | 3,400 | 3,415 | 3,390 | 3,410 | -105 | -3% | 2,172 |
2022/11/02 | 3,500 | 3,525 | 3,495 | 3,515 | -20 | -0.6% | 1,254 |
2022/11/01 | 3,540 | 3,545 | 3,530 | 3,535 | +10 | +0.3% | 2,169 |
2022/10/31 | 3,525 | 3,540 | 3,525 | 3,525 | +110 | +3.2% | 3,267 |
2022/10/28 | 3,425 | 3,435 | 3,410 | 3,415 | -35 | -1% | 3,672 |
2022/10/27 | 3,465 | 3,470 | 3,445 | 3,450 | -15 | -0.4% | 3,458 |
2022/10/26 | 3,460 | 3,485 | 3,460 | 3,465 | ±0 | ±0% | 1,952 |
2022/10/25 | 3,450 | 3,470 | 3,445 | 3,465 | +40 | +1.2% | 1,927 |
2022/10/24 | 3,405 | 3,440 | 3,390 | 3,425 | +45 | +1.3% | 3,455 |
2022/10/21 | 3,380 | 3,385 | 3,360 | 3,380 | -25 | -0.7% | 1,833 |
2022/10/20 | 3,405 | 3,410 | 3,370 | 3,405 | -30 | -0.9% | 730 |
451~
500
件表示中 / 1619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