5,450
+40 (+0.74%)
株価：2024/12/12 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/07/29 | 3,100 | 3,100 | 3,075 | 3,095 | +10 | +0.3% | 1,525 |
| 2021/07/28 | 3,080 | 3,100 | 3,075 | 3,085 | -20 | -0.6% | 1,476 |
| 2021/07/27 | 3,120 | 3,120 | 3,100 | 3,105 | +10 | +0.3% | 1,561 |
| 2021/07/26 | 3,100 | 3,110 | 3,090 | 3,095 | +65 | +2.1% | 15,612 |
| 2021/07/21 | 3,040 | 3,040 | 3,020 | 3,030 | +37 | +1.2% | 897 |
| 2021/07/20 | 2,998 | 3,005 | 2,983 | 2,993 | -42 | -1.4% | 4,122 |
| 2021/07/19 | 3,040 | 3,045 | 3,020 | 3,035 | -40 | -1.3% | 6,871 |
| 2021/07/16 | 3,065 | 3,075 | 3,060 | 3,075 | -5 | -0.2% | 1,038 |
| 2021/07/15 | 3,080 | 3,085 | 3,070 | 3,080 | ±0 | ±0% | 1,261 |
| 2021/07/14 | 3,095 | 3,100 | 3,080 | 3,080 | -15 | -0.5% | 1,428 |
| 2021/07/13 | 3,105 | 3,105 | 3,095 | 3,095 | +10 | +0.3% | 1,156 |
| 2021/07/12 | 3,085 | 3,095 | 3,070 | 3,085 | +35 | +1.1% | 1,976 |
| 2021/07/09 | 3,040 | 3,050 | 3,025 | 3,050 | -30 | -1% | 5,856 |
| 2021/07/08 | 3,100 | 3,100 | 3,075 | 3,080 | ±0 | ±0% | 2,191 |
| 2021/07/07 | 3,095 | 3,095 | 3,065 | 3,080 | -15 | -0.5% | 2,191 |
| 2021/07/06 | 3,105 | 3,105 | 3,095 | 3,095 | -10 | -0.3% | 4,694 |
| 2021/07/05 | 3,105 | 3,105 | 3,090 | 3,105 | +15 | +0.5% | 2,528 |
| 2021/07/02 | 3,100 | 3,100 | 3,085 | 3,090 | +15 | +0.5% | 3,965 |
| 2021/07/01 | 3,085 | 3,085 | 3,065 | 3,075 | +15 | +0.5% | 5,394 |
| 2021/06/30 | 3,055 | 3,060 | 3,045 | 3,060 | +15 | +0.5% | 1,298 |
| 2021/06/29 | 3,060 | 3,060 | 3,040 | 3,045 | -20 | -0.7% | 2,053 |
| 2021/06/28 | 3,075 | 3,075 | 3,055 | 3,065 | ±0 | ±0% | 1,616 |
801～
850
件表示中 / 1648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
