4,370
-430 (-8.96%)
株価：2025/04/07 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/19 | 3,450 | 3,450 | 3,430 | 3,435 | +30 | +0.9% | 3,244 |
| 2022/10/18 | 3,385 | 3,425 | 3,380 | 3,405 | +105 | +3.2% | 3,012 |
| 2022/10/17 | 3,300 | 3,305 | 3,280 | 3,300 | -45 | -1.3% | 1,526 |
| 2022/10/14 | 3,315 | 3,350 | 3,305 | 3,345 | +120 | +3.7% | 1,011 |
| 2022/10/13 | 3,225 | 3,240 | 3,220 | 3,225 | -10 | -0.3% | 1,605 |
| 2022/10/12 | 3,235 | 3,235 | 3,215 | 3,235 | +15 | +0.5% | 2,013 |
| 2022/10/11 | 3,245 | 3,245 | 3,210 | 3,220 | -90 | -2.7% | 4,121 |
| 2022/10/07 | 3,320 | 3,340 | 3,310 | 3,310 | -65 | -1.9% | 2,470 |
| 2022/10/06 | 3,370 | 3,385 | 3,360 | 3,375 | +20 | +0.6% | 1,360 |
| 2022/10/05 | 3,360 | 3,360 | 3,335 | 3,355 | +55 | +1.7% | 3,652 |
| 2022/10/04 | 3,275 | 3,305 | 3,260 | 3,300 | +100 | +3.1% | 3,529 |
| 2022/10/03 | 3,195 | 3,220 | 3,165 | 3,200 | -20 | -0.6% | 10,652 |
| 2022/09/30 | 3,235 | 3,235 | 3,215 | 3,220 | -50 | -1.5% | 2,013 |
| 2022/09/29 | 3,270 | 3,280 | 3,235 | 3,270 | +65 | +2% | 2,255 |
| 2022/09/28 | 3,235 | 3,245 | 3,180 | 3,205 | -50 | -1.5% | 20,572 |
| 2022/09/27 | 3,240 | 3,260 | 3,220 | 3,255 | +30 | +0.9% | 6,839 |
| 2022/09/26 | 3,265 | 3,290 | 3,215 | 3,225 | -140 | -4.2% | 6,988 |
| 2022/09/22 | 3,340 | 3,365 | 3,325 | 3,365 | -45 | -1.3% | 3,498 |
| 2022/09/21 | 3,410 | 3,415 | 3,400 | 3,410 | -25 | -0.7% | 1,389 |
| 2022/09/20 | 3,440 | 3,450 | 3,425 | 3,435 | +10 | +0.3% | 2,734 |
| 2022/09/16 | 3,435 | 3,455 | 3,415 | 3,425 | -65 | -1.9% | 1,151 |
| 2022/09/15 | 3,495 | 3,500 | 3,470 | 3,490 | ±0 | ±0% | 1,336 |
| 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 |
601～
650
件表示中 / 1722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
