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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/07/04 | 3,235 | 3,235 | 3,205 | 3,230 | +45 | +1.4% | 2,168 |
| 2022/07/01 | 3,240 | 3,240 | 3,170 | 3,185 | -65 | -2% | 6,316 |
| 2022/06/30 | 3,285 | 3,285 | 3,240 | 3,250 | -30 | -0.9% | 989 |
| 2022/06/29 | 3,285 | 3,285 | 3,265 | 3,280 | -40 | -1.2% | 698 |
| 2022/06/28 | 3,315 | 3,320 | 3,290 | 3,320 | +20 | +0.6% | 1,252 |
| 2022/06/27 | 3,290 | 3,310 | 3,260 | 3,300 | +70 | +2.2% | 3,215 |
| 2022/06/24 | 3,205 | 3,230 | 3,185 | 3,230 | +20 | +0.6% | 1,529 |
| 2022/06/23 | 3,220 | 3,225 | 3,185 | 3,210 | +15 | +0.5% | 1,735 |
| 2022/06/22 | 3,225 | 3,235 | 3,195 | 3,195 | +10 | +0.3% | 1,659 |
| 2022/06/21 | 3,205 | 3,205 | 3,165 | 3,185 | +50 | +1.6% | 1,153 |
| 2022/06/20 | 3,165 | 3,230 | 3,120 | 3,135 | ±0 | ±0% | 1,860 |
| 2022/06/17 | 3,100 | 3,165 | 3,085 | 3,135 | -65 | -2% | 5,397 |
| 2022/06/16 | 3,220 | 3,240 | 3,200 | 3,200 | +15 | +0.5% | 1,327 |
| 2022/06/15 | 3,210 | 3,235 | 3,170 | 3,185 | -45 | -1.4% | 2,531 |
| 2022/06/14 | 3,190 | 3,230 | 3,185 | 3,230 | -35 | -1.1% | 2,724 |
| 2022/06/13 | 3,285 | 3,295 | 3,260 | 3,265 | -125 | -3.7% | 4,198 |
| 2022/06/10 | 3,415 | 3,415 | 3,380 | 3,390 | -70 | -2% | 1,668 |
| 2022/06/09 | 3,490 | 3,490 | 3,455 | 3,460 | -20 | -0.6% | 930 |
| 2022/06/08 | 3,465 | 3,490 | 3,465 | 3,480 | +50 | +1.5% | 2,671 |
| 2022/06/07 | 3,440 | 3,445 | 3,425 | 3,430 | +20 | +0.6% | 1,261 |
| 2022/06/06 | 3,400 | 3,410 | 3,390 | 3,410 | -10 | -0.3% | 1,386 |
| 2022/06/03 | 3,420 | 3,430 | 3,410 | 3,420 | +55 | +1.6% | 1,485 |
| 2022/06/02 | 3,370 | 3,370 | 3,355 | 3,365 | -5 | -0.1% | 790 |
| 2022/06/01 | 3,370 | 3,385 | 3,365 | 3,370 | +20 | +0.6% | 2,415 |
| 2022/05/31 | 3,375 | 3,375 | 3,350 | 3,350 | +5 | +0.1% | 1,534 |
| 2022/05/30 | 3,325 | 3,345 | 3,300 | 3,345 | +90 | +2.8% | 3,991 |
| 2022/05/27 | 3,255 | 3,260 | 3,240 | 3,255 | +55 | +1.7% | 2,554 |
| 2022/05/26 | 3,205 | 3,225 | 3,195 | 3,200 | +15 | +0.5% | 628 |
| 2022/05/25 | 3,190 | 3,200 | 3,170 | 3,185 | +5 | +0.2% | 1,061 |
| 2022/05/24 | 3,200 | 3,205 | 3,170 | 3,180 | -20 | -0.6% | 655 |
| 2022/05/23 | 3,190 | 3,200 | 3,150 | 3,200 | +20 | +0.6% | 828 |
| 2022/05/20 | 3,165 | 3,190 | 3,160 | 3,180 | -10 | -0.3% | 2,508 |
| 2022/05/19 | 3,150 | 3,200 | 3,135 | 3,190 | -130 | -3.9% | 4,054 |
| 2022/05/18 | 3,330 | 3,330 | 3,295 | 3,320 | +45 | +1.4% | 1,204 |
| 2022/05/17 | 3,250 | 3,275 | 3,240 | 3,275 | +40 | +1.2% | 2,844 |
| 2022/05/16 | 3,265 | 3,270 | 3,220 | 3,235 | +40 | +1.3% | 2,193 |
| 2022/05/13 | 3,180 | 3,205 | 3,165 | 3,195 | +30 | +0.9% | 4,097 |
| 2022/05/12 | 3,210 | 3,245 | 3,165 | 3,165 | -95 | -2.9% | 3,737 |
| 2022/05/11 | 3,245 | 3,270 | 3,245 | 3,260 | +5 | +0.2% | 536 |
| 2022/05/10 | 3,260 | 3,270 | 3,210 | 3,255 | -60 | -1.8% | 7,760 |
| 2022/05/09 | 3,340 | 3,340 | 3,310 | 3,315 | -55 | -1.6% | 2,011 |
| 2022/05/06 | 3,395 | 3,395 | 3,365 | 3,370 | -20 | -0.6% | 1,560 |
| 2022/05/02 | 3,385 | 3,395 | 3,355 | 3,390 | -35 | -1% | 5,417 |
| 2022/04/28 | 3,380 | 3,430 | 3,375 | 3,425 | +75 | +2.2% | 6,021 |
701～
750
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
