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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 3,325 | 3,350 | 3,315 | 3,350 | -95 | -2.8% | 3,469 |
| 2022/04/26 | 3,415 | 3,445 | 3,410 | 3,445 | +30 | +0.9% | 13,027 |
| 2022/04/25 | 3,450 | 3,475 | 3,405 | 3,415 | -95 | -2.7% | 2,637 |
| 2022/04/22 | 3,515 | 3,525 | 3,410 | 3,510 | -70 | -2% | 1,543 |
| 2022/04/21 | 3,575 | 3,590 | 3,575 | 3,580 | +5 | +0.1% | 1,425 |
| 2022/04/20 | 3,575 | 3,585 | 3,550 | 3,575 | +45 | +1.3% | 3,576 |
| 2022/04/19 | 3,500 | 3,530 | 3,495 | 3,530 | +65 | +1.9% | 2,230 |
| 2022/04/18 | 3,460 | 3,470 | 3,450 | 3,465 | -20 | -0.6% | 1,604 |
| 2022/04/15 | 3,480 | 3,485 | 3,465 | 3,485 | -5 | -0.1% | 682 |
| 2022/04/14 | 3,480 | 3,490 | 3,455 | 3,490 | +25 | +0.7% | 1,585 |
| 2022/04/13 | 3,455 | 3,475 | 3,450 | 3,465 | +25 | +0.7% | 1,856 |
| 2022/04/12 | 3,465 | 3,470 | 3,435 | 3,440 | -40 | -1.1% | 1,489 |
| 2022/04/11 | 3,465 | 3,485 | 3,460 | 3,480 | +5 | +0.1% | 2,129 |
| 2022/04/08 | 3,480 | 3,480 | 3,455 | 3,475 | +30 | +0.9% | 807 |
| 2022/04/07 | 3,435 | 3,450 | 3,430 | 3,445 | -55 | -1.6% | 1,685 |
| 2022/04/06 | 3,480 | 3,500 | 3,480 | 3,500 | +5 | +0.1% | 1,032 |
| 2022/04/05 | 3,495 | 3,500 | 3,485 | 3,495 | +20 | +0.6% | 1,222 |
| 2022/04/04 | 3,470 | 3,480 | 3,455 | 3,475 | +15 | +0.4% | 1,286 |
| 2022/04/01 | 3,460 | 3,480 | 3,445 | 3,460 | -45 | -1.3% | 2,389 |
| 2022/03/31 | 3,500 | 3,520 | 3,500 | 3,505 | ±0 | ±0% | 3,664 |
| 2022/03/30 | 3,535 | 3,540 | 3,495 | 3,505 | -5 | -0.1% | 2,275 |
| 2022/03/29 | 3,500 | 3,520 | 3,495 | 3,510 | +50 | +1.4% | 11,157 |
| 2022/03/28 | 3,450 | 3,470 | 3,425 | 3,460 | +40 | +1.2% | 4,033 |
| 2022/03/25 | 3,435 | 3,440 | 3,410 | 3,420 | +30 | +0.9% | 3,159 |
| 2022/03/24 | 3,375 | 3,390 | 3,360 | 3,390 | -20 | -0.6% | 5,722 |
| 2022/03/23 | 3,405 | 3,420 | 3,395 | 3,410 | +70 | +2.1% | 3,594 |
| 2022/03/22 | 3,315 | 3,345 | 3,300 | 3,340 | +85 | +2.6% | 2,578 |
| 2022/03/18 | 3,265 | 3,270 | 3,250 | 3,255 | +15 | +0.5% | 3,767 |
| 2022/03/17 | 3,230 | 3,250 | 3,195 | 3,240 | +80 | +2.5% | 2,771 |
| 2022/03/16 | 3,140 | 3,160 | 3,130 | 3,160 | +65 | +2.1% | 888 |
| 2022/03/15 | 3,105 | 3,105 | 3,080 | 3,095 | -15 | -0.5% | 1,131 |
| 2022/03/14 | 3,105 | 3,115 | 3,095 | 3,110 | +15 | +0.5% | 7,676 |
| 2022/03/11 | 3,110 | 3,110 | 3,065 | 3,095 | +10 | +0.3% | 1,339 |
| 2022/03/10 | 3,095 | 3,095 | 3,085 | 3,085 | +105 | +3.5% | 1,199 |
| 2022/03/09 | 2,996 | 3,020 | 2,980 | 2,980 | -2 | -0.1% | 15,005 |
| 2022/03/08 | 2,991 | 3,015 | 2,979 | 2,982 | -48 | -1.6% | 5,008 |
| 2022/03/07 | 3,040 | 3,055 | 3,010 | 3,030 | -80 | -2.6% | 2,239 |
| 2022/03/04 | 3,145 | 3,160 | 3,070 | 3,110 | -55 | -1.7% | 1,754 |
| 2022/03/03 | 3,155 | 3,170 | 3,145 | 3,165 | +55 | +1.8% | 2,682 |
| 2022/03/02 | 3,120 | 3,120 | 3,095 | 3,110 | -45 | -1.4% | 4,942 |
| 2022/03/01 | 3,150 | 3,165 | 3,145 | 3,155 | +45 | +1.4% | 8,138 |
| 2022/02/28 | 3,125 | 3,125 | 3,090 | 3,110 | +20 | +0.6% | 51,419 |
| 2022/02/25 | 3,095 | 3,110 | 3,080 | 3,090 | +101 | +3.4% | 3,197 |
| 2022/02/24 | 3,070 | 3,075 | 2,987 | 2,989 | -111 | -3.6% | 5,501 |
| 2022/02/22 | 3,095 | 3,105 | 3,075 | 3,100 | -80 | -2.5% | 4,790 |
| 2022/02/21 | 3,145 | 3,180 | 3,130 | 3,180 | -25 | -0.8% | 2,376 |
| 2022/02/18 | 3,195 | 3,210 | 3,170 | 3,205 | -25 | -0.8% | 1,268 |
| 2022/02/17 | 3,250 | 3,255 | 3,220 | 3,230 | -25 | -0.8% | 644 |
| 2022/02/16 | 3,250 | 3,255 | 3,225 | 3,255 | +65 | +2% | 752 |
| 2022/02/15 | 3,205 | 3,210 | 3,180 | 3,190 | -30 | -0.9% | 5,665 |
751～
800
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
