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 |
|---|---|---|---|---|---|---|---|
| 2021/06/25 | 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 |
| 2021/05/18 | 2,950 | 2,958 | 2,945 | 2,958 | +15 | +0.5% | 1,412 |
| 2021/05/17 | 2,962 | 2,962 | 2,938 | 2,943 | +11 | +0.4% | 3,522 |
| 2021/05/14 | 2,920 | 2,932 | 2,909 | 2,932 | +43 | +1.5% | 4,412 |
| 2021/05/13 | 2,885 | 2,900 | 2,881 | 2,889 | -16 | -0.6% | 6,462 |
| 2021/05/12 | 2,920 | 2,949 | 2,895 | 2,905 | -32 | -1.1% | 5,300 |
| 2021/05/11 | 2,948 | 2,950 | 2,924 | 2,937 | -41 | -1.4% | 10,444 |
| 2021/05/10 | 2,967 | 2,998 | 2,965 | 2,978 | +21 | +0.7% | 5,098 |
| 2021/05/07 | 2,934 | 3,005 | 2,927 | 2,957 | +18 | +0.6% | 4,171 |
| 2021/05/06 | 2,926 | 2,940 | 2,925 | 2,939 | +9 | +0.3% | 3,420 |
| 2021/04/30 | 2,940 | 3,045 | 2,925 | 2,930 | +7 | +0.2% | 13,394 |
| 2021/04/28 | 2,930 | 2,934 | 2,921 | 2,923 | +4 | +0.1% | 10,131 |
| 2021/04/27 | 2,915 | 2,919 | 2,906 | 2,919 | +29 | +1% | 7,225 |
| 2021/04/26 | 2,893 | 2,896 | 2,883 | 2,890 | +17 | +0.6% | 7,530 |
| 2021/04/23 | 2,873 | 2,893 | 2,860 | 2,873 | -16 | -0.6% | 7,392 |
| 2021/04/22 | 2,901 | 2,920 | 2,875 | 2,889 | +28 | +1% | 3,364 |
| 2021/04/21 | 2,868 | 2,868 | 2,847 | 2,861 | -36 | -1.2% | 5,150 |
| 2021/04/20 | 2,905 | 2,905 | 2,892 | 2,897 | -8 | -0.3% | 2,986 |
| 2021/04/19 | 2,910 | 2,914 | 2,905 | 2,905 | +4 | +0.1% | 7,184 |
| 2021/04/16 | 2,902 | 2,909 | 2,897 | 2,901 | +13 | +0.5% | 3,103 |
| 2021/04/15 | 2,884 | 2,900 | 2,880 | 2,888 | -1 | ±0% | 13,821 |
| 2021/04/14 | 2,894 | 2,894 | 2,881 | 2,889 | +1 | ±0% | 1,418 |
| 2021/04/13 | 2,868 | 2,898 | 2,868 | 2,888 | +12 | +0.4% | 1,113 |
851～
900
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
