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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,466 | 2,474 | 2,465 | 2,465 | -1 | ±0% | 3,011 |
2020/02/20 | 2,469 | 2,478 | 2,465 | 2,466 | +25 | +1% | 3,284 |
2020/02/19 | 2,430 | 2,442 | 2,430 | 2,441 | +14 | +0.6% | 609 |
2020/02/18 | 2,434 | 2,434 | 2,420 | 2,427 | -16 | -0.7% | 1,795 |
2020/02/17 | 2,440 | 2,445 | 2,433 | 2,443 | +3 | +0.1% | 3,061 |
2020/02/14 | 2,426 | 2,442 | 2,426 | 2,440 | +8 | +0.3% | 891 |
2020/02/13 | 2,432 | 2,436 | 2,428 | 2,432 | +6 | +0.2% | 2,761 |
2020/02/12 | 2,421 | 2,426 | 2,411 | 2,426 | +27 | +1.1% | 14,928 |
2020/02/10 | 2,391 | 2,413 | 2,386 | 2,399 | -17 | -0.7% | 9,462 |
2020/02/07 | 2,424 | 2,426 | 2,416 | 2,416 | -10 | -0.4% | 18,254 |
2020/02/06 | 2,417 | 2,430 | 2,409 | 2,426 | +33 | +1.4% | 3,019 |
2020/02/05 | 2,393 | 2,398 | 2,381 | 2,393 | +37 | +1.6% | 2,224 |
2020/02/04 | 2,337 | 2,359 | 2,336 | 2,356 | +6 | +0.3% | 3,583 |
2020/02/03 | 2,336 | 2,351 | 2,329 | 2,350 | -40 | -1.7% | 3,746 |
2020/01/31 | 2,378 | 2,393 | 2,378 | 2,390 | +35 | +1.5% | 1,723 |
2020/01/30 | 2,368 | 2,376 | 2,352 | 2,355 | -26 | -1.1% | 1,934 |
2020/01/29 | 2,369 | 2,388 | 2,362 | 2,381 | +17 | +0.7% | 9,055 |
2020/01/28 | 2,354 | 2,364 | 2,352 | 2,364 | -12 | -0.5% | 2,536 |
2020/01/27 | 2,370 | 2,385 | 2,365 | 2,376 | -50 | -2.1% | 17,861 |
2020/01/24 | 2,425 | 2,427 | 2,416 | 2,426 | +15 | +0.6% | 2,085 |
2020/01/23 | 2,419 | 2,425 | 2,411 | 2,411 | -35 | -1.4% | 2,688 |
2020/01/22 | 2,428 | 2,446 | 2,427 | 2,446 | +23 | +0.9% | 11,929 |
2020/01/21 | 2,439 | 2,439 | 2,422 | 2,423 | -17 | -0.7% | 9,609 |
2020/01/20 | 2,450 | 2,450 | 2,440 | 2,440 | +5 | +0.2% | 14,751 |
2020/01/17 | 2,432 | 2,436 | 2,431 | 2,435 | +18 | +0.7% | 2,747 |
2020/01/16 | 2,415 | 2,417 | 2,411 | 2,417 | +15 | +0.6% | 2,419 |
2020/01/15 | 2,399 | 2,408 | 2,399 | 2,402 | -10 | -0.4% | 1,351 |
2020/01/14 | 2,411 | 2,418 | 2,410 | 2,412 | +16 | +0.7% | 4,049 |
2020/01/10 | 2,391 | 2,398 | 2,391 | 2,396 | +17 | +0.7% | 2,122 |
2020/01/09 | 2,370 | 2,380 | 2,370 | 2,379 | +46 | +2% | 2,849 |
2020/01/08 | 2,313 | 2,340 | 2,291 | 2,333 | -17 | -0.7% | 10,830 |
2020/01/07 | 2,345 | 2,353 | 2,343 | 2,350 | +25 | +1.1% | 759 |
2020/01/06 | 2,324 | 2,327 | 2,318 | 2,325 | -40 | -1.7% | 7,722 |
2019/12/30 | 2,368 | 2,369 | 2,362 | 2,365 | -6 | -0.3% | 2,262 |
2019/12/27 | 2,357 | 2,371 | 2,357 | 2,371 | +13 | +0.6% | 1,648 |
2019/12/26 | 2,352 | 2,362 | 2,351 | 2,358 | +6 | +0.3% | 11,066 |
2019/12/25 | 2,358 | 2,360 | 2,333 | 2,352 | +2 | +0.1% | 1,446 |
2019/12/24 | 2,354 | 2,354 | 2,345 | 2,350 | -3 | -0.1% | 1,476 |
2019/12/23 | 2,349 | 2,399 | 2,240 | 2,353 | +15 | +0.6% | 28,882 |
2019/12/20 | 2,342 | 2,344 | 2,334 | 2,338 | -1 | ±0% | 884 |
2019/12/19 | 2,336 | 2,340 | 2,332 | 2,339 | +5 | +0.2% | 4,203 |
2019/12/18 | 2,337 | 2,340 | 2,327 | 2,334 | -8 | -0.3% | 3,040 |
2019/12/17 | 2,339 | 2,342 | 2,335 | 2,342 | +11 | +0.5% | 2,166 |
2019/12/16 | 2,327 | 2,332 | 2,323 | 2,331 | +2 | +0.1% | 2,471 |
2019/12/13 | 2,322 | 2,330 | 2,320 | 2,329 | +43 | +1.9% | 4,686 |
2019/12/12 | 2,281 | 2,286 | 2,275 | 2,286 | +14 | +0.6% | 1,013 |
2019/12/11 | 2,274 | 2,275 | 2,267 | 2,272 | -3 | -0.1% | 1,603 |
2019/12/10 | 2,273 | 2,280 | 2,271 | 2,275 | -1 | ±0% | 1,188 |
2019/12/09 | 2,278 | 2,280 | 2,272 | 2,276 | +11 | +0.5% | 2,741 |
2019/12/06 | 2,260 | 2,268 | 2,260 | 2,265 | +2 | +0.1% | 960 |
1151~
1200
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