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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 5,460 | 5,470 | 5,450 | 5,470 | -20 | -0.4% | 3,094 |
| 2024/12/17 | 5,490 | 5,500 | 5,470 | 5,490 | +10 | +0.2% | 1,195 |
| 2024/12/16 | 5,450 | 5,490 | 5,440 | 5,480 | +30 | +0.6% | 1,977 |
| 2024/12/13 | 5,430 | 5,460 | 5,380 | 5,450 | ±0 | ±0% | 910 |
| 2024/12/12 | 5,440 | 5,460 | 5,430 | 5,450 | +40 | +0.7% | 5,601 |
| 2024/12/11 | 5,400 | 5,410 | 5,380 | 5,410 | ±0 | ±0% | 1,780 |
| 2024/12/10 | 5,400 | 5,410 | 5,390 | 5,410 | +20 | +0.4% | 2,439 |
| 2024/12/09 | 5,370 | 5,390 | 5,350 | 5,390 | +20 | +0.4% | 9,966 |
| 2024/12/06 | 5,370 | 5,390 | 5,350 | 5,370 | -10 | -0.2% | 654 |
| 2024/12/05 | 5,380 | 5,390 | 5,360 | 5,380 | +30 | +0.6% | 2,759 |
| 2024/12/04 | 5,320 | 5,350 | 5,310 | 5,350 | +20 | +0.4% | 3,977 |
| 2024/12/03 | 5,330 | 5,340 | 5,320 | 5,330 | -20 | -0.4% | 1,548 |
| 2024/12/02 | 5,320 | 5,350 | 5,320 | 5,350 | +20 | +0.4% | 7,962 |
| 2024/11/29 | 5,360 | 5,360 | 5,290 | 5,330 | -30 | -0.6% | 8,572 |
| 2024/11/28 | 5,340 | 5,370 | 5,340 | 5,360 | -10 | -0.2% | 1,119 |
| 2024/11/27 | 5,400 | 5,420 | 5,370 | 5,370 | -60 | -1.1% | 1,601 |
| 2024/11/26 | 5,440 | 5,440 | 5,390 | 5,430 | -20 | -0.4% | 2,829 |
| 2024/11/25 | 5,430 | 5,450 | 5,410 | 5,450 | +30 | +0.6% | 10,949 |
| 2024/11/22 | 5,410 | 5,430 | 5,370 | 5,420 | +30 | +0.6% | 2,051 |
| 2024/11/21 | 5,400 | 5,410 | 5,370 | 5,390 | -20 | -0.4% | 1,582 |
| 2024/11/20 | 5,390 | 5,430 | 5,380 | 5,410 | +40 | +0.7% | 11,257 |
| 2024/11/19 | 5,370 | 5,390 | 5,350 | 5,370 | +20 | +0.4% | 4,097 |
| 2024/11/18 | 5,460 | 5,480 | 5,350 | 5,350 | -90 | -1.7% | 3,072 |
| 2024/11/15 | 5,440 | 5,470 | 5,440 | 5,440 | -30 | -0.5% | 5,401 |
| 2024/11/14 | 5,460 | 5,490 | 5,450 | 5,470 | +50 | +0.9% | 5,441 |
| 2024/11/13 | 5,440 | 5,450 | 5,420 | 5,420 | -10 | -0.2% | 8,616 |
| 2024/11/12 | 5,440 | 5,450 | 5,410 | 5,430 | -20 | -0.4% | 6,131 |
| 2024/11/11 | 5,410 | 5,450 | 5,410 | 5,450 | +30 | +0.6% | 4,419 |
| 2024/11/08 | 5,420 | 5,430 | 5,390 | 5,420 | ±0 | ±0% | 4,153 |
| 2024/11/07 | 5,400 | 5,430 | 5,390 | 5,420 | +80 | +1.5% | 12,496 |
| 2024/11/06 | 5,240 | 5,350 | 5,230 | 5,340 | +130 | +2.5% | 12,202 |
| 2024/11/05 | 5,200 | 5,210 | 5,180 | 5,210 | ±0 | ±0% | 7,746 |
| 2024/11/01 | 5,180 | 5,210 | 5,170 | 5,210 | -60 | -1.1% | 3,050 |
| 2024/10/31 | 5,300 | 5,320 | 5,270 | 5,270 | -50 | -0.9% | 1,814 |
| 2024/10/30 | 5,330 | 5,350 | 5,320 | 5,320 | ±0 | ±0% | 1,052 |
| 2024/10/29 | 5,330 | 5,340 | 5,300 | 5,320 | -20 | -0.4% | 1,724 |
| 2024/10/28 | 5,310 | 5,360 | 5,300 | 5,340 | +70 | +1.3% | 3,610 |
| 2024/10/25 | 5,270 | 5,280 | 5,250 | 5,270 | -20 | -0.4% | 327 |
| 2024/10/24 | 5,280 | 5,300 | 5,270 | 5,290 | ±0 | ±0% | 1,440 |
| 2024/10/23 | 5,280 | 5,310 | 5,270 | 5,290 | +40 | +0.8% | 2,085 |
| 2024/10/22 | 5,260 | 5,270 | 5,240 | 5,250 | +20 | +0.4% | 4,767 |
| 2024/10/21 | 5,250 | 5,250 | 5,220 | 5,230 | ±0 | ±0% | 4,733 |
| 2024/10/18 | 5,250 | 5,250 | 5,220 | 5,230 | +10 | +0.2% | 1,515 |
| 2024/10/17 | 5,220 | 5,220 | 5,190 | 5,220 | +10 | +0.2% | 1,918 |
| 2024/10/16 | 5,180 | 5,210 | 5,180 | 5,210 | -40 | -0.8% | 2,819 |
| 2024/10/15 | 5,250 | 5,270 | 5,230 | 5,250 | +90 | +1.7% | 20,637 |
| 2024/10/11 | 5,170 | 5,170 | 5,150 | 5,160 | -30 | -0.6% | 771 |
| 2024/10/10 | 5,170 | 5,200 | 5,160 | 5,190 | +60 | +1.2% | 6,784 |
| 2024/10/09 | 5,110 | 5,130 | 5,090 | 5,130 | +80 | +1.6% | 4,070 |
| 2024/10/08 | 5,070 | 5,090 | 5,040 | 5,050 | -50 | -1% | 7,854 |
101～
150
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
