5,460
+50 (+0.92%)
株価：2024/12/12 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 3,495 | 3,515 | 3,480 | 3,490 | -105 | -2.9% | 4,045 |
| 2022/09/13 | 3,600 | 3,605 | 3,590 | 3,595 | +15 | +0.4% | 2,682 |
| 2022/09/12 | 3,560 | 3,580 | 3,535 | 3,580 | +50 | +1.4% | 6,711 |
| 2022/09/09 | 3,515 | 3,535 | 3,510 | 3,530 | +30 | +0.9% | 5,161 |
| 2022/09/08 | 3,495 | 3,520 | 3,495 | 3,500 | +55 | +1.6% | 1,500 |
| 2022/09/07 | 3,425 | 3,445 | 3,410 | 3,445 | +40 | +1.2% | 3,518 |
| 2022/09/06 | 3,390 | 3,410 | 3,375 | 3,405 | +45 | +1.3% | 1,223 |
| 2022/09/05 | 3,385 | 3,395 | 3,360 | 3,360 | -45 | -1.3% | 1,147 |
| 2022/09/02 | 3,400 | 3,405 | 3,390 | 3,405 | +35 | +1% | 1,165 |
| 2022/09/01 | 3,390 | 3,405 | 3,365 | 3,370 | -50 | -1.5% | 2,371 |
| 2022/08/31 | 3,410 | 3,475 | 3,400 | 3,420 | -20 | -0.6% | 1,455 |
| 2022/08/30 | 3,435 | 3,445 | 3,425 | 3,440 | +15 | +0.4% | 7,313 |
| 2022/08/29 | 3,405 | 3,430 | 3,395 | 3,425 | -90 | -2.6% | 2,807 |
| 2022/08/26 | 3,510 | 3,515 | 3,490 | 3,515 | +30 | +0.9% | 696 |
| 2022/08/25 | 3,480 | 3,485 | 3,470 | 3,485 | +35 | +1% | 882 |
| 2022/08/24 | 3,460 | 3,470 | 3,440 | 3,450 | -20 | -0.6% | 696 |
| 2022/08/23 | 3,480 | 3,500 | 3,430 | 3,470 | -70 | -2% | 2,475 |
| 2022/08/22 | 3,530 | 3,545 | 3,520 | 3,540 | -5 | -0.1% | 7,420 |
| 2022/08/19 | 3,550 | 3,565 | 3,535 | 3,545 | +10 | +0.3% | 1,907 |
| 2022/08/18 | 3,535 | 3,540 | 3,515 | 3,535 | -15 | -0.4% | 2,601 |
| 2022/08/17 | 3,530 | 3,550 | 3,515 | 3,550 | +45 | +1.3% | 1,567 |
| 2022/08/16 | 3,495 | 3,515 | 3,490 | 3,505 | +10 | +0.3% | 1,478 |
| 2022/08/15 | 3,485 | 3,505 | 3,485 | 3,495 | +45 | +1.3% | 2,645 |
| 2022/08/12 | 3,445 | 3,465 | 3,440 | 3,450 | +20 | +0.6% | 4,474 |
| 2022/08/10 | 3,435 | 3,440 | 3,420 | 3,430 | -10 | -0.3% | 980 |
| 2022/08/09 | 3,455 | 3,460 | 3,435 | 3,440 | ±0 | ±0% | 707 |
| 2022/08/08 | 3,445 | 3,450 | 3,435 | 3,440 | -10 | -0.3% | 2,199 |
| 2022/08/05 | 3,435 | 3,450 | 3,425 | 3,450 | ±0 | ±0% | 1,226 |
| 2022/08/04 | 3,435 | 3,450 | 3,435 | 3,450 | +45 | +1.3% | 7,370 |
| 2022/08/03 | 3,395 | 3,405 | 3,370 | 3,405 | +65 | +1.9% | 3,499 |
| 2022/08/02 | 3,380 | 3,385 | 3,330 | 3,340 | -50 | -1.5% | 6,865 |
| 2022/08/01 | 3,425 | 3,425 | 3,385 | 3,390 | -10 | -0.3% | 6,570 |
| 2022/07/29 | 3,410 | 3,430 | 3,385 | 3,400 | +20 | +0.6% | 5,540 |
| 2022/07/28 | 3,395 | 3,410 | 3,375 | 3,380 | ±0 | ±0% | 4,250 |
| 2022/07/27 | 3,380 | 3,380 | 3,370 | 3,380 | +10 | +0.3% | 3,357 |
| 2022/07/26 | 3,355 | 3,380 | 3,355 | 3,370 | +10 | +0.3% | 4,136 |
| 2022/07/25 | 3,355 | 3,365 | 3,345 | 3,360 | -40 | -1.2% | 1,603 |
| 2022/07/22 | 3,395 | 3,410 | 3,390 | 3,400 | -10 | -0.3% | 4,908 |
| 2022/07/21 | 3,400 | 3,410 | 3,390 | 3,410 | +15 | +0.4% | 2,288 |
| 2022/07/20 | 3,390 | 3,410 | 3,390 | 3,395 | +95 | +2.9% | 6,029 |
| 2022/07/19 | 3,300 | 3,330 | 3,290 | 3,300 | +30 | +0.9% | 4,341 |
| 2022/07/15 | 3,295 | 3,295 | 3,265 | 3,270 | +5 | +0.2% | 3,667 |
| 2022/07/14 | 3,245 | 3,280 | 3,240 | 3,265 | +5 | +0.2% | 3,875 |
| 2022/07/13 | 3,270 | 3,270 | 3,255 | 3,260 | -10 | -0.3% | 3,596 |
| 2022/07/12 | 3,310 | 3,310 | 3,260 | 3,270 | -20 | -0.6% | 3,625 |
| 2022/07/11 | 3,310 | 3,310 | 3,290 | 3,290 | +5 | +0.2% | 4,874 |
| 2022/07/08 | 3,300 | 3,305 | 3,270 | 3,285 | +15 | +0.5% | 5,296 |
| 2022/07/07 | 3,250 | 3,270 | 3,230 | 3,270 | +50 | +1.6% | 603 |
| 2022/07/06 | 3,245 | 3,250 | 3,215 | 3,220 | -60 | -1.8% | 6,639 |
| 2022/07/05 | 3,265 | 3,285 | 3,265 | 3,280 | +50 | +1.5% | 1,214 |
551～
600
件表示中 / 1647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
