5,127
+20 (+0.39%)
株価：2025/05/23 13:20
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,140 | 5,150 | 5,120 | 5,120 | -100 | -1.9% | 3,724 |
| 2025/03/06 | 5,230 | 5,250 | 5,220 | 5,220 | ±0 | ±0% | 17,665 |
| 2025/03/05 | 5,220 | 5,230 | 5,200 | 5,220 | -30 | -0.6% | 6,822 |
| 2025/03/04 | 5,240 | 5,320 | 5,210 | 5,250 | -100 | -1.9% | 8,157 |
| 2025/03/03 | 5,350 | 5,350 | 5,320 | 5,350 | +80 | +1.5% | 4,487 |
| 2025/02/28 | 5,260 | 5,270 | 5,210 | 5,270 | -70 | -1.3% | 10,627 |
| 2025/02/27 | 5,300 | 5,340 | 5,280 | 5,340 | +10 | +0.2% | 4,061 |
| 2025/02/26 | 5,300 | 5,330 | 5,280 | 5,330 | -10 | -0.2% | 3,076 |
| 2025/02/25 | 5,330 | 5,360 | 5,320 | 5,340 | -130 | -2.4% | 6,026 |
| 2025/02/21 | 5,430 | 5,470 | 5,420 | 5,470 | +20 | +0.4% | 1,857 |
| 2025/02/20 | 5,490 | 5,490 | 5,440 | 5,450 | -40 | -0.7% | 5,466 |
| 2025/02/19 | 5,500 | 5,540 | 5,490 | 5,490 | -20 | -0.4% | 4,363 |
| 2025/02/18 | 5,490 | 5,530 | 5,470 | 5,510 | +10 | +0.2% | 379 |
| 2025/02/17 | 5,500 | 5,520 | 5,470 | 5,500 | -40 | -0.7% | 796 |
| 2025/02/14 | 5,550 | 5,550 | 5,510 | 5,540 | ±0 | ±0% | 3,489 |
| 2025/02/13 | 5,490 | 5,550 | 5,490 | 5,540 | +30 | +0.5% | 14,456 |
| 2025/02/12 | 5,470 | 5,510 | 5,470 | 5,510 | +70 | +1.3% | 9,902 |
| 2025/02/10 | 5,420 | 5,440 | 5,400 | 5,440 | -10 | -0.2% | 3,612 |
| 2025/02/07 | 5,420 | 5,480 | 5,410 | 5,450 | -20 | -0.4% | 1,833 |
| 2025/02/06 | 5,470 | 5,470 | 5,420 | 5,470 | ±0 | ±0% | 2,180 |
| 2025/02/05 | 5,490 | 5,510 | 5,450 | 5,470 | -40 | -0.7% | 4,386 |
| 2025/02/04 | 5,530 | 5,540 | 5,460 | 5,510 | +40 | +0.7% | 5,468 |
| 2025/02/03 | 5,490 | 5,490 | 5,450 | 5,470 | -110 | -2% | 4,001 |
| 2025/01/31 | 5,560 | 5,580 | 5,530 | 5,580 | +20 | +0.4% | 4,504 |
| 2025/01/30 | 5,540 | 5,560 | 5,530 | 5,560 | ±0 | ±0% | 3,136 |
| 2025/01/29 | 5,570 | 5,580 | 5,550 | 5,560 | ±0 | ±0% | 558 |
| 2025/01/28 | 5,520 | 5,560 | 5,510 | 5,560 | +10 | +0.2% | 6,876 |
| 2025/01/27 | 5,580 | 5,600 | 5,540 | 5,550 | -50 | -0.9% | 3,078 |
| 2025/01/24 | 5,610 | 5,640 | 5,580 | 5,600 | ±0 | ±0% | 9,579 |
| 2025/01/23 | 5,590 | 5,620 | 5,590 | 5,600 | +30 | +0.5% | 13,122 |
| 2025/01/22 | 5,550 | 5,580 | 5,540 | 5,570 | +70 | +1.3% | 18,737 |
| 2025/01/21 | 5,500 | 5,530 | 5,480 | 5,500 | ±0 | ±0% | 8,967 |
| 2025/01/20 | 5,490 | 5,500 | 5,480 | 5,500 | +70 | +1.3% | 7,124 |
| 2025/01/17 | 5,420 | 5,450 | 5,420 | 5,430 | -30 | -0.5% | 2,018 |
| 2025/01/16 | 5,460 | 5,470 | 5,420 | 5,460 | +50 | +0.9% | 6,367 |
| 2025/01/15 | 5,430 | 5,440 | 5,400 | 5,410 | -20 | -0.4% | 620 |
| 2025/01/14 | 5,410 | 5,430 | 5,400 | 5,430 | -60 | -1.1% | 7,025 |
| 2025/01/10 | 5,500 | 5,510 | 5,470 | 5,490 | -10 | -0.2% | 737 |
| 2025/01/09 | 5,500 | 5,510 | 5,480 | 5,500 | -10 | -0.2% | 686 |
| 2025/01/08 | 5,500 | 5,520 | 5,500 | 5,510 | -30 | -0.5% | 3,131 |
| 2025/01/07 | 5,530 | 5,560 | 5,520 | 5,540 | +50 | +0.9% | 3,616 |
| 2025/01/06 | 5,490 | 5,500 | 5,470 | 5,490 | -50 | -0.9% | 3,137 |
| 2024/12/30 | 5,530 | 5,550 | 5,520 | 5,540 | -20 | -0.4% | 837 |
| 2024/12/27 | 5,560 | 5,570 | 5,530 | 5,560 | -10 | -0.2% | 3,577 |
| 2024/12/26 | 5,530 | 5,570 | 5,510 | 5,570 | +40 | +0.7% | 5,241 |
| 2024/12/25 | 5,530 | 5,540 | 5,480 | 5,530 | +30 | +0.5% | 1,461 |
| 2024/12/24 | 5,500 | 5,500 | 5,470 | 5,500 | +30 | +0.5% | 5,720 |
| 2024/12/23 | 5,450 | 5,470 | 5,250 | 5,470 | +70 | +1.3% | 17,761 |
| 2024/12/20 | 5,430 | 5,480 | 5,360 | 5,400 | +40 | +0.7% | 41,456 |
| 2024/12/19 | 5,390 | 5,390 | 5,320 | 5,360 | -110 | -2% | 6,079 |
51～
100
件表示中 / 1752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
