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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 3,450 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 1,072 |
| 2023/02/20 | 3,460 | 3,470 | 3,455 | 3,460 | ±0 | ±0% | 1,573 |
| 2023/02/17 | 3,460 | 3,475 | 3,460 | 3,460 | -45 | -1.3% | 5,073 |
| 2023/02/16 | 3,490 | 3,515 | 3,490 | 3,505 | +45 | +1.3% | 4,897 |
| 2023/02/15 | 3,465 | 3,470 | 3,450 | 3,460 | +15 | +0.4% | 26,214 |
| 2023/02/14 | 3,445 | 3,455 | 3,435 | 3,445 | +45 | +1.3% | 1,084 |
| 2023/02/13 | 3,395 | 3,400 | 3,380 | 3,400 | +5 | +0.1% | 3,498 |
| 2023/02/10 | 3,400 | 3,405 | 3,390 | 3,395 | -35 | -1% | 864 |
| 2023/02/09 | 3,410 | 3,430 | 3,410 | 3,430 | -15 | -0.4% | 754 |
| 2023/02/08 | 3,440 | 3,445 | 3,325 | 3,445 | -15 | -0.4% | 2,045 |
| 2023/02/07 | 3,455 | 3,465 | 3,450 | 3,460 | +10 | +0.3% | 823 |
| 2023/02/06 | 3,465 | 3,470 | 3,445 | 3,450 | +55 | +1.6% | 4,532 |
| 2023/02/03 | 3,395 | 3,400 | 3,390 | 3,395 | +5 | +0.1% | 4,435 |
| 2023/02/02 | 3,380 | 3,390 | 3,380 | 3,390 | +10 | +0.3% | 3,121 |
| 2023/02/01 | 3,370 | 3,380 | 3,360 | 3,380 | +40 | +1.2% | 1,395 |
| 2023/01/31 | 3,370 | 3,370 | 3,335 | 3,340 | -15 | -0.4% | 585 |
| 2023/01/30 | 3,360 | 3,375 | 3,350 | 3,355 | -10 | -0.3% | 6,307 |
| 2023/01/27 | 3,350 | 3,365 | 3,350 | 3,365 | +30 | +0.9% | 1,232 |
| 2023/01/26 | 3,335 | 3,335 | 3,320 | 3,335 | -5 | -0.1% | 1,086 |
| 2023/01/25 | 3,340 | 3,340 | 3,325 | 3,340 | -10 | -0.3% | 1,057 |
| 2023/01/24 | 3,340 | 3,355 | 3,340 | 3,350 | +55 | +1.7% | 1,008 |
| 2023/01/23 | 3,275 | 3,305 | 3,275 | 3,295 | +55 | +1.7% | 1,815 |
| 2023/01/20 | 3,225 | 3,240 | 3,210 | 3,240 | +15 | +0.5% | 542 |
| 2023/01/19 | 3,245 | 3,250 | 3,215 | 3,225 | -110 | -3.3% | 1,968 |
| 2023/01/18 | 3,270 | 3,355 | 3,265 | 3,335 | +55 | +1.7% | 1,803 |
| 2023/01/17 | 3,265 | 3,285 | 3,265 | 3,280 | +15 | +0.5% | 1,066 |
| 2023/01/16 | 3,265 | 3,275 | 3,255 | 3,265 | -15 | -0.5% | 3,346 |
| 2023/01/13 | 3,290 | 3,290 | 3,270 | 3,280 | -45 | -1.4% | 6,518 |
| 2023/01/12 | 3,335 | 3,335 | 3,320 | 3,325 | +20 | +0.6% | 3,397 |
| 2023/01/11 | 3,305 | 3,310 | 3,300 | 3,305 | +30 | +0.9% | 1,418 |
| 2023/01/10 | 3,265 | 3,275 | 3,255 | 3,275 | +10 | +0.3% | 3,019 |
| 2023/01/06 | 3,235 | 3,265 | 3,235 | 3,265 | +20 | +0.6% | 553 |
| 2023/01/05 | 3,220 | 3,245 | 3,220 | 3,245 | +60 | +1.9% | 1,065 |
| 2023/01/04 | 3,190 | 3,195 | 3,170 | 3,185 | -40 | -1.2% | 8,233 |
| 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 |
551～
600
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
