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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 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 |
| 2021/06/25 | 3,055 | 3,070 | 3,050 | 3,065 | +20 | +0.7% | 2,834 |
| 2021/06/24 | 3,050 | 3,050 | 3,035 | 3,045 | +10 | +0.3% | 1,991 |
| 2021/06/23 | 3,030 | 3,045 | 3,030 | 3,035 | +25 | +0.8% | 2,906 |
| 2021/06/22 | 3,000 | 3,025 | 2,994 | 3,010 | +62 | +2.1% | 3,883 |
| 2021/06/21 | 2,960 | 2,969 | 2,935 | 2,948 | -62 | -2.1% | 9,306 |
| 2021/06/18 | 3,025 | 3,035 | 3,010 | 3,010 | -15 | -0.5% | 1,394 |
| 2021/06/17 | 3,040 | 3,040 | 3,010 | 3,025 | -15 | -0.5% | 2,749 |
| 2021/06/16 | 3,045 | 3,045 | 3,030 | 3,040 | -10 | -0.3% | 12,043 |
| 2021/06/15 | 3,050 | 3,050 | 3,035 | 3,050 | +20 | +0.7% | 4,450 |
| 2021/06/14 | 3,030 | 3,035 | 3,020 | 3,030 | +5 | +0.2% | 13,735 |
| 2021/06/11 | 3,015 | 3,025 | 3,010 | 3,025 | +5 | +0.2% | 1,725 |
| 2021/06/10 | 3,020 | 3,020 | 3,005 | 3,020 | +5 | +0.2% | 3,135 |
| 2021/06/09 | 3,020 | 3,020 | 3,000 | 3,015 | ±0 | ±0% | 3,226 |
| 2021/06/08 | 3,010 | 3,015 | 3,005 | 3,015 | +15 | +0.5% | 1,334 |
| 2021/06/07 | 3,010 | 3,020 | 3,000 | 3,000 | -5 | -0.2% | 2,323 |
| 2021/06/04 | 3,000 | 3,010 | 2,991 | 3,005 | -5 | -0.2% | 1,554 |
| 2021/06/03 | 3,020 | 3,020 | 2,999 | 3,010 | +5 | +0.2% | 2,123 |
| 2021/06/02 | 2,989 | 3,005 | 2,983 | 3,005 | +11 | +0.4% | 2,428 |
| 2021/06/01 | 2,999 | 3,000 | 2,985 | 2,994 | -3 | -0.1% | 2,205 |
| 2021/05/31 | 3,000 | 3,010 | 2,992 | 2,997 | +1 | ±0% | 3,543 |
| 2021/05/28 | 2,994 | 3,010 | 2,961 | 2,996 | +35 | +1.2% | 18,017 |
| 2021/05/27 | 2,974 | 2,975 | 2,960 | 2,961 | -10 | -0.3% | 1,260 |
| 2021/05/26 | 2,974 | 2,974 | 2,960 | 2,971 | +8 | +0.3% | 1,266 |
| 2021/05/25 | 2,963 | 2,970 | 2,959 | 2,963 | +29 | +1% | 3,676 |
| 2021/05/24 | 2,949 | 2,949 | 2,934 | 2,934 | +2 | +0.1% | 5,018 |
| 2021/05/21 | 2,939 | 2,949 | 2,932 | 2,932 | +13 | +0.4% | 3,245 |
| 2021/05/20 | 2,914 | 2,919 | 2,907 | 2,919 | +12 | +0.4% | 2,699 |
| 2021/05/19 | 2,913 | 2,922 | 2,905 | 2,907 | -51 | -1.7% | 3,285 |
801～
850
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
