5,680
+11 (+0.19%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
151～
200
件表示中 / 1816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
