5,103
-4 (-0.08%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 3,580 | 3,580 | 3,550 | 3,560 | +5 | +0.1% | 986 |
| 2023/05/08 | 3,580 | 3,580 | 3,550 | 3,555 | -80 | -2.2% | 6,881 |
| 2023/05/02 | 3,640 | 3,650 | 3,625 | 3,635 | +10 | +0.3% | 6,361 |
| 2023/05/01 | 3,600 | 3,630 | 3,600 | 3,625 | +75 | +2.1% | 4,448 |
| 2023/04/28 | 3,515 | 3,550 | 3,510 | 3,550 | +70 | +2% | 1,499 |
| 2023/04/27 | 3,450 | 3,480 | 3,410 | 3,480 | ±0 | ±0% | 1,471 |
| 2023/04/26 | 3,490 | 3,490 | 3,470 | 3,480 | -45 | -1.3% | 1,558 |
| 2023/04/25 | 3,530 | 3,540 | 3,525 | 3,525 | -5 | -0.1% | 890 |
| 2023/04/24 | 3,525 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 3,909 |
| 2023/04/21 | 3,515 | 3,530 | 3,510 | 3,515 | -30 | -0.8% | 2,517 |
| 2023/04/20 | 3,550 | 3,555 | 3,540 | 3,545 | -5 | -0.1% | 544 |
| 2023/04/19 | 3,535 | 3,550 | 3,535 | 3,550 | +15 | +0.4% | 1,283 |
| 2023/04/18 | 3,535 | 3,550 | 3,535 | 3,535 | +10 | +0.3% | 2,880 |
| 2023/04/17 | 3,525 | 3,535 | 3,520 | 3,525 | +35 | +1% | 3,167 |
| 2023/04/14 | 3,485 | 3,500 | 3,485 | 3,490 | +20 | +0.6% | 2,009 |
| 2023/04/13 | 3,455 | 3,480 | 3,455 | 3,470 | -15 | -0.4% | 1,102 |
| 2023/04/12 | 3,495 | 3,495 | 3,480 | 3,485 | +10 | +0.3% | 3,315 |
| 2023/04/11 | 3,475 | 3,480 | 3,465 | 3,475 | +30 | +0.9% | 736 |
| 2023/04/10 | 3,445 | 3,450 | 3,430 | 3,445 | +20 | +0.6% | 2,625 |
| 2023/04/07 | 3,415 | 3,425 | 3,410 | 3,425 | +40 | +1.2% | 859 |
| 2023/04/06 | 3,395 | 3,395 | 3,380 | 3,385 | -25 | -0.7% | 1,098 |
| 2023/04/05 | 3,430 | 3,430 | 3,410 | 3,410 | -45 | -1.3% | 1,116 |
| 2023/04/04 | 3,435 | 3,465 | 3,435 | 3,455 | +10 | +0.3% | 1,385 |
| 2023/04/03 | 3,450 | 3,455 | 3,430 | 3,445 | +25 | +0.7% | 1,685 |
| 2023/03/31 | 3,415 | 3,435 | 3,410 | 3,420 | +40 | +1.2% | 3,484 |
| 2023/03/30 | 3,365 | 3,385 | 3,365 | 3,380 | +55 | +1.7% | 1,687 |
| 2023/03/29 | 3,295 | 3,325 | 3,295 | 3,325 | +40 | +1.2% | 807 |
| 2023/03/28 | 3,305 | 3,305 | 3,285 | 3,285 | -10 | -0.3% | 500 |
| 2023/03/27 | 3,290 | 3,295 | 3,275 | 3,295 | +40 | +1.2% | 1,528 |
| 2023/03/24 | 3,280 | 3,280 | 3,240 | 3,255 | -25 | -0.8% | 79,511 |
| 2023/03/23 | 3,275 | 3,280 | 3,265 | 3,280 | -65 | -1.9% | 1,677 |
| 2023/03/22 | 3,330 | 3,350 | 3,330 | 3,345 | +105 | +3.2% | 815 |
| 2023/03/20 | 3,285 | 3,290 | 3,240 | 3,240 | -75 | -2.3% | 18,800 |
| 2023/03/17 | 3,325 | 3,330 | 3,315 | 3,315 | +40 | +1.2% | 10,837 |
| 2023/03/16 | 3,280 | 3,295 | 3,255 | 3,275 | -70 | -2.1% | 1,802 |
| 2023/03/15 | 3,345 | 3,345 | 3,335 | 3,345 | +60 | +1.8% | 972 |
| 2023/03/14 | 3,290 | 3,300 | 3,255 | 3,285 | -75 | -2.2% | 4,484 |
| 2023/03/13 | 3,350 | 3,360 | 3,330 | 3,360 | -20 | -0.6% | 2,354 |
| 2023/03/10 | 3,385 | 3,425 | 3,360 | 3,380 | -75 | -2.2% | 1,916 |
| 2023/03/09 | 3,465 | 3,465 | 3,455 | 3,455 | -10 | -0.3% | 680 |
| 2023/03/08 | 3,465 | 3,480 | 3,460 | 3,465 | -30 | -0.9% | 3,473 |
| 2023/03/07 | 3,490 | 3,495 | 3,485 | 3,495 | +5 | +0.1% | 636 |
| 2023/03/06 | 3,475 | 3,490 | 3,475 | 3,490 | +45 | +1.3% | 1,441 |
| 2023/03/03 | 3,440 | 3,455 | 3,440 | 3,445 | +25 | +0.7% | 1,323 |
| 2023/03/02 | 3,420 | 3,430 | 3,410 | 3,420 | -20 | -0.6% | 669 |
| 2023/03/01 | 3,430 | 3,440 | 3,415 | 3,440 | -5 | -0.1% | 1,299 |
| 2023/02/28 | 3,440 | 3,450 | 3,440 | 3,445 | +15 | +0.4% | 1,316 |
| 2023/02/27 | 3,430 | 3,435 | 3,420 | 3,430 | +5 | +0.1% | 1,344 |
| 2023/02/24 | 3,405 | 3,430 | 3,405 | 3,425 | -5 | -0.1% | 1,152 |
| 2023/02/22 | 3,430 | 3,435 | 3,420 | 3,430 | -30 | -0.9% | 935 |
501～
550
件表示中 / 1753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
