5,210
-60 (-1.14%)
株価：2024/11/01 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,140 | 3,140 | 3,110 | 3,115 | -15 | -0.5% | 3,633 |
| 2021/10/11 | 3,110 | 3,140 | 3,110 | 3,130 | +10 | +0.3% | 2,086 |
| 2021/10/08 | 3,115 | 3,125 | 3,105 | 3,120 | +35 | +1.1% | 2,377 |
| 2021/10/07 | 3,090 | 3,100 | 3,080 | 3,085 | +10 | +0.3% | 1,300 |
| 2021/10/06 | 3,080 | 3,085 | 3,060 | 3,075 | +45 | +1.5% | 1,986 |
| 2021/10/05 | 3,040 | 3,055 | 3,010 | 3,030 | -20 | -0.7% | 2,495 |
| 2021/10/04 | 3,075 | 3,075 | 3,045 | 3,050 | +25 | +0.8% | 1,178 |
| 2021/10/01 | 3,055 | 3,055 | 3,020 | 3,025 | -80 | -2.6% | 7,165 |
| 2021/09/30 | 3,105 | 3,115 | 3,095 | 3,105 | +20 | +0.6% | 3,169 |
| 2021/09/29 | 3,090 | 3,100 | 3,085 | 3,085 | -55 | -1.8% | 12,431 |
| 2021/09/28 | 3,125 | 3,145 | 3,125 | 3,140 | +10 | +0.3% | 1,912 |
| 2021/09/27 | 3,135 | 3,140 | 3,125 | 3,130 | +20 | +0.6% | 2,671 |
| 2021/09/24 | 3,115 | 3,125 | 3,110 | 3,110 | +75 | +2.5% | 2,241 |
| 2021/09/22 | 3,015 | 3,045 | 3,005 | 3,035 | ±0 | ±0% | 1,370 |
| 2021/09/21 | 3,020 | 3,055 | 3,020 | 3,035 | -105 | -3.3% | 8,174 |
| 2021/09/17 | 3,120 | 3,140 | 3,115 | 3,140 | +30 | +1% | 1,683 |
| 2021/09/16 | 3,110 | 3,125 | 3,105 | 3,110 | ±0 | ±0% | 1,611 |
| 2021/09/15 | 3,110 | 3,120 | 3,095 | 3,110 | -25 | -0.8% | 9,611 |
| 2021/09/14 | 3,130 | 3,140 | 3,130 | 3,135 | +15 | +0.5% | 1,220 |
| 2021/09/13 | 3,120 | 3,130 | 3,115 | 3,120 | -20 | -0.6% | 2,363 |
| 2021/09/10 | 3,135 | 3,150 | 3,130 | 3,140 | +5 | +0.2% | 1,185 |
| 2021/09/09 | 3,160 | 3,165 | 3,135 | 3,135 | -40 | -1.3% | 3,192 |
| 2021/09/08 | 3,170 | 3,180 | 3,165 | 3,175 | -5 | -0.2% | 7,172 |
| 2021/09/07 | 3,185 | 3,185 | 3,165 | 3,180 | +10 | +0.3% | 3,172 |
| 2021/09/06 | 3,170 | 3,175 | 3,160 | 3,170 | -5 | -0.2% | 2,865 |
| 2021/09/03 | 3,165 | 3,180 | 3,165 | 3,175 | +15 | +0.5% | 1,676 |
| 2021/09/02 | 3,170 | 3,175 | 3,150 | 3,160 | -15 | -0.5% | 2,793 |
| 2021/09/01 | 3,170 | 3,175 | 3,155 | 3,175 | +5 | +0.2% | 1,758 |
| 2021/08/31 | 3,165 | 3,170 | 3,150 | 3,170 | +20 | +0.6% | 2,988 |
| 2021/08/30 | 3,150 | 3,150 | 3,135 | 3,150 | +20 | +0.6% | 3,489 |
| 2021/08/27 | 3,125 | 3,135 | 3,115 | 3,130 | -10 | -0.3% | 653 |
| 2021/08/26 | 3,135 | 3,145 | 3,120 | 3,140 | +15 | +0.5% | 6,116 |
| 2021/08/25 | 3,130 | 3,130 | 3,120 | 3,125 | ±0 | ±0% | 3,651 |
| 2021/08/24 | 3,115 | 3,125 | 3,115 | 3,125 | +10 | +0.3% | 1,578 |
| 2021/08/23 | 3,090 | 3,115 | 3,090 | 3,115 | +50 | +1.6% | 2,142 |
| 2021/08/20 | 3,075 | 3,085 | 3,055 | 3,065 | -20 | -0.6% | 2,196 |
| 2021/08/19 | 3,085 | 3,095 | 3,080 | 3,085 | -25 | -0.8% | 1,390 |
| 2021/08/18 | 3,095 | 3,115 | 3,090 | 3,110 | ±0 | ±0% | 644 |
| 2021/08/17 | 3,120 | 3,120 | 3,105 | 3,110 | +5 | +0.2% | 366 |
| 2021/08/16 | 3,120 | 3,135 | 3,105 | 3,105 | -30 | -1% | 2,893 |
| 2021/08/13 | 3,140 | 3,145 | 3,130 | 3,135 | ±0 | ±0% | 2,109 |
| 2021/08/12 | 3,130 | 3,135 | 3,125 | 3,135 | +10 | +0.3% | 2,113 |
| 2021/08/11 | 3,120 | 3,130 | 3,120 | 3,125 | +20 | +0.6% | 1,335 |
| 2021/08/10 | 3,110 | 3,120 | 3,105 | 3,105 | +10 | +0.3% | 2,571 |
| 2021/08/06 | 3,095 | 3,105 | 3,095 | 3,095 | +10 | +0.3% | 5,072 |
| 2021/08/05 | 3,085 | 3,095 | 3,080 | 3,085 | -15 | -0.5% | 11,724 |
| 2021/08/04 | 3,095 | 3,100 | 3,075 | 3,100 | +15 | +0.5% | 2,597 |
| 2021/08/03 | 3,090 | 3,110 | 3,070 | 3,085 | -20 | -0.6% | 1,385 |
| 2021/08/02 | 3,105 | 3,110 | 3,095 | 3,105 | +25 | +0.8% | 2,366 |
| 2021/07/30 | 3,090 | 3,090 | 3,065 | 3,080 | -15 | -0.5% | 1,371 |
751～
800
件表示中 / 1620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
