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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 3,325 | 3,325 | 3,255 | 3,255 | -35 | -1.1% | 2,552 |
| 2021/11/29 | 3,300 | 3,310 | 3,280 | 3,290 | -55 | -1.6% | 4,875 |
| 2021/11/26 | 3,390 | 3,390 | 3,340 | 3,345 | -70 | -2% | 5,107 |
| 2021/11/25 | 3,405 | 3,415 | 3,395 | 3,415 | +40 | +1.2% | 3,317 |
| 2021/11/24 | 3,395 | 3,395 | 3,370 | 3,375 | -10 | -0.3% | 1,514 |
| 2021/11/22 | 3,375 | 3,385 | 3,370 | 3,385 | -20 | -0.6% | 2,215 |
| 2021/11/19 | 3,400 | 3,405 | 3,390 | 3,405 | +20 | +0.6% | 814 |
| 2021/11/18 | 3,390 | 3,390 | 3,365 | 3,385 | -20 | -0.6% | 4,259 |
| 2021/11/17 | 3,400 | 3,410 | 3,395 | 3,405 | +25 | +0.7% | 3,338 |
| 2021/11/16 | 3,385 | 3,390 | 3,370 | 3,380 | +5 | +0.1% | 2,272 |
| 2021/11/15 | 3,380 | 3,380 | 3,370 | 3,375 | +10 | +0.3% | 3,227 |
| 2021/11/12 | 3,360 | 3,370 | 3,350 | 3,365 | +20 | +0.6% | 3,075 |
| 2021/11/11 | 3,345 | 3,355 | 3,335 | 3,345 | +10 | +0.3% | 970 |
| 2021/11/10 | 3,340 | 3,345 | 3,320 | 3,335 | ±0 | ±0% | 1,703 |
| 2021/11/09 | 3,370 | 3,370 | 3,335 | 3,335 | -30 | -0.9% | 2,281 |
| 2021/11/08 | 3,370 | 3,370 | 3,355 | 3,365 | ±0 | ±0% | 1,417 |
| 2021/11/05 | 3,365 | 3,370 | 3,355 | 3,365 | +5 | +0.1% | 2,749 |
| 2021/11/04 | 3,360 | 3,370 | 3,355 | 3,360 | +45 | +1.4% | 1,321 |
| 2021/11/02 | 3,330 | 3,340 | 3,310 | 3,315 | -15 | -0.5% | 3,299 |
| 2021/11/01 | 3,345 | 3,345 | 3,320 | 3,330 | +40 | +1.2% | 1,837 |
| 2021/10/29 | 3,300 | 3,310 | 3,290 | 3,290 | ±0 | ±0% | 1,036 |
| 2021/10/28 | 3,300 | 3,300 | 3,280 | 3,290 | -20 | -0.6% | 1,215 |
| 2021/10/27 | 3,315 | 3,315 | 3,300 | 3,310 | +5 | +0.2% | 1,249 |
| 2021/10/26 | 3,290 | 3,310 | 3,290 | 3,305 | +25 | +0.8% | 1,223 |
| 2021/10/25 | 3,275 | 3,285 | 3,265 | 3,280 | -10 | -0.3% | 2,345 |
| 2021/10/22 | 3,260 | 3,295 | 3,260 | 3,290 | +15 | +0.5% | 3,046 |
| 2021/10/21 | 3,275 | 3,295 | 3,270 | 3,275 | ±0 | ±0% | 1,669 |
| 2021/10/20 | 3,280 | 3,295 | 3,275 | 3,275 | +20 | +0.6% | 2,464 |
| 2021/10/19 | 3,260 | 3,260 | 3,245 | 3,255 | +5 | +0.2% | 1,199 |
| 2021/10/18 | 3,235 | 3,255 | 3,230 | 3,250 | +25 | +0.8% | 3,188 |
| 2021/10/15 | 3,210 | 3,230 | 3,205 | 3,225 | +65 | +2.1% | 5,672 |
| 2021/10/14 | 3,150 | 3,170 | 3,145 | 3,160 | +35 | +1.1% | 3,161 |
| 2021/10/13 | 3,125 | 3,140 | 3,125 | 3,125 | +10 | +0.3% | 2,356 |
| 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 |
851～
900
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
