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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 5,140 | 5,140 | 5,100 | 5,100 | +90 | +1.8% | 2,430 |
| 2024/10/04 | 5,040 | 5,050 | 5,010 | 5,010 | -20 | -0.4% | 4,554 |
| 2024/10/03 | 5,050 | 5,060 | 5,030 | 5,030 | +85 | +1.7% | 1,461 |
| 2024/10/02 | 4,940 | 4,970 | 4,935 | 4,945 | -55 | -1.1% | 1,968 |
| 2024/10/01 | 4,990 | 5,020 | 4,975 | 5,000 | +80 | +1.6% | 1,586 |
| 2024/09/30 | 4,970 | 4,970 | 4,820 | 4,920 | -150 | -3% | 4,833 |
| 2024/09/27 | 5,030 | 5,080 | 5,010 | 5,070 | +50 | +1% | 3,357 |
| 2024/09/26 | 4,995 | 5,020 | 4,985 | 5,020 | +85 | +1.7% | 6,621 |
| 2024/09/25 | 4,940 | 4,955 | 4,935 | 4,935 | -35 | -0.7% | 4,766 |
| 2024/09/24 | 4,940 | 4,970 | 4,925 | 4,970 | +70 | +1.4% | 1,154 |
| 2024/09/20 | 4,920 | 4,920 | 4,885 | 4,900 | +25 | +0.5% | 3,461 |
| 2024/09/19 | 4,855 | 4,900 | 4,855 | 4,875 | +65 | +1.4% | 2,033 |
| 2024/09/18 | 4,830 | 4,830 | 4,800 | 4,810 | +20 | +0.4% | 569 |
| 2024/09/17 | 4,800 | 4,800 | 4,755 | 4,790 | +35 | +0.7% | 784 |
| 2024/09/13 | 4,780 | 4,780 | 4,740 | 4,755 | -30 | -0.6% | 1,759 |
| 2024/09/12 | 4,770 | 4,785 | 4,755 | 4,785 | +120 | +2.6% | 13,439 |
| 2024/09/11 | 4,715 | 4,760 | 4,640 | 4,665 | -65 | -1.4% | 3,164 |
| 2024/09/10 | 4,745 | 4,750 | 4,720 | 4,730 | +35 | +0.7% | 1,223 |
| 2024/09/09 | 4,660 | 4,705 | 4,655 | 4,695 | -35 | -0.7% | 996 |
| 2024/09/06 | 4,780 | 4,785 | 4,730 | 4,730 | -60 | -1.3% | 1,114 |
| 2024/09/05 | 4,775 | 4,795 | 4,775 | 4,790 | -35 | -0.7% | 1,107 |
| 2024/09/04 | 4,840 | 4,855 | 4,810 | 4,825 | -140 | -2.8% | 870 |
| 2024/09/03 | 4,975 | 5,010 | 4,965 | 4,965 | -5 | -0.1% | 2,834 |
| 2024/09/02 | 4,980 | 4,980 | 4,950 | 4,970 | +70 | +1.4% | 605 |
| 2024/08/30 | 4,905 | 4,910 | 4,890 | 4,900 | +15 | +0.3% | 534 |
| 2024/08/29 | 4,850 | 4,885 | 4,845 | 4,885 | -5 | -0.1% | 720 |
| 2024/08/28 | 4,870 | 4,915 | 4,870 | 4,890 | -15 | -0.3% | 5,033 |
| 2024/08/27 | 4,895 | 4,915 | 4,850 | 4,905 | +5 | +0.1% | 791 |
| 2024/08/26 | 4,885 | 4,900 | 4,860 | 4,900 | -15 | -0.3% | 3,405 |
| 2024/08/23 | 4,920 | 4,925 | 4,850 | 4,915 | ±0 | ±0% | 1,830 |
| 2024/08/22 | 4,900 | 4,930 | 4,890 | 4,915 | +15 | +0.3% | 1,409 |
| 2024/08/21 | 4,890 | 4,915 | 4,885 | 4,900 | -65 | -1.3% | 730 |
| 2024/08/20 | 4,945 | 4,965 | 4,920 | 4,965 | +105 | +2.2% | 2,318 |
| 2024/08/19 | 4,945 | 4,970 | 4,860 | 4,860 | -120 | -2.4% | 2,154 |
| 2024/08/16 | 4,965 | 4,980 | 4,950 | 4,980 | +155 | +3.2% | 1,872 |
| 2024/08/15 | 4,840 | 4,855 | 4,825 | 4,825 | +15 | +0.3% | 544 |
201～
250
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
