5,103
-4 (-0.08%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 5,070 | 5,080 | 5,010 | 5,030 | -130 | -2.5% | 9,634 |
| 2024/07/24 | 5,210 | 5,220 | 5,140 | 5,160 | -90 | -1.7% | 2,989 |
| 2024/07/23 | 5,270 | 5,270 | 5,240 | 5,250 | +10 | +0.2% | 1,324 |
| 2024/07/22 | 5,260 | 5,260 | 5,230 | 5,240 | -60 | -1.1% | 2,851 |
| 2024/07/19 | 5,270 | 5,300 | 5,260 | 5,300 | +10 | +0.2% | 1,231 |
| 2024/07/18 | 5,280 | 5,300 | 5,260 | 5,290 | -90 | -1.7% | 3,035 |
| 2024/07/17 | 5,410 | 5,410 | 5,380 | 5,380 | -20 | -0.4% | 1,544 |
| 2024/07/16 | 5,400 | 5,400 | 5,370 | 5,400 | +20 | +0.4% | 2,377 |
| 2024/07/12 | 5,350 | 5,390 | 5,320 | 5,380 | -100 | -1.8% | 2,997 |
| 2024/07/11 | 5,460 | 5,490 | 5,460 | 5,480 | +70 | +1.3% | 10,536 |
| 2024/07/10 | 5,410 | 5,430 | 5,410 | 5,410 | ±0 | ±0% | 3,488 |
| 2024/07/09 | 5,410 | 5,420 | 5,400 | 5,410 | +30 | +0.6% | 4,720 |
| 2024/07/08 | 5,400 | 5,410 | 5,360 | 5,380 | ±0 | ±0% | 2,478 |
| 2024/07/05 | 5,400 | 5,400 | 5,360 | 5,380 | -10 | -0.2% | 4,640 |
| 2024/07/04 | 5,380 | 5,390 | 5,370 | 5,390 | +20 | +0.4% | 2,702 |
| 2024/07/03 | 5,340 | 5,370 | 5,340 | 5,370 | +50 | +0.9% | 2,637 |
| 2024/07/02 | 5,320 | 5,330 | 5,310 | 5,320 | -10 | -0.2% | 3,166 |
| 2024/07/01 | 5,310 | 5,330 | 5,290 | 5,330 | +10 | +0.2% | 4,164 |
| 2024/06/28 | 5,300 | 5,330 | 5,300 | 5,320 | +40 | +0.8% | 3,504 |
| 2024/06/27 | 5,280 | 5,290 | 5,270 | 5,280 | -10 | -0.2% | 1,741 |
| 2024/06/26 | 5,270 | 5,290 | 5,260 | 5,290 | +30 | +0.6% | 1,256 |
| 2024/06/25 | 5,260 | 5,270 | 5,230 | 5,260 | -10 | -0.2% | 1,968 |
| 2024/06/24 | 5,270 | 5,280 | 5,240 | 5,270 | +10 | +0.2% | 10,021 |
| 2024/06/21 | 5,250 | 5,270 | 5,230 | 5,260 | +30 | +0.6% | 4,135 |
| 2024/06/20 | 5,220 | 5,240 | 5,220 | 5,230 | +10 | +0.2% | 783 |
| 2024/06/19 | 5,220 | 5,230 | 5,210 | 5,220 | +10 | +0.2% | 6,386 |
| 2024/06/18 | 5,200 | 5,210 | 5,180 | 5,210 | +70 | +1.4% | 18,269 |
| 2024/06/17 | 5,160 | 5,170 | 5,140 | 5,140 | -60 | -1.2% | 17,892 |
| 2024/06/14 | 5,160 | 5,200 | 5,150 | 5,200 | +30 | +0.6% | 5,444 |
| 2024/06/13 | 5,170 | 5,200 | 5,150 | 5,170 | +30 | +0.6% | 15,809 |
| 2024/06/12 | 5,120 | 5,150 | 5,120 | 5,140 | +20 | +0.4% | 23,388 |
| 2024/06/11 | 5,100 | 5,130 | 5,090 | 5,120 | +30 | +0.6% | 14,079 |
| 2024/06/10 | 5,120 | 5,130 | 5,090 | 5,090 | ±0 | ±0% | 2,300 |
| 2024/06/07 | 5,090 | 5,110 | 5,080 | 5,090 | ±0 | ±0% | 670 |
| 2024/06/06 | 5,090 | 5,100 | 5,070 | 5,090 | +50 | +1% | 570 |
| 2024/06/05 | 5,010 | 5,040 | 5,000 | 5,040 | -10 | -0.2% | 543 |
| 2024/06/04 | 5,060 | 5,060 | 5,030 | 5,050 | -40 | -0.8% | 1,006 |
| 2024/06/03 | 5,070 | 5,090 | 5,060 | 5,090 | +80 | +1.6% | 11,355 |
| 2024/05/31 | 5,000 | 5,020 | 4,990 | 5,010 | +15 | +0.3% | 898 |
| 2024/05/30 | 5,030 | 5,040 | 4,995 | 4,995 | -65 | -1.3% | 1,251 |
| 2024/05/29 | 5,100 | 5,100 | 5,060 | 5,060 | -20 | -0.4% | 1,628 |
| 2024/05/28 | 5,070 | 5,090 | 5,070 | 5,080 | +10 | +0.2% | 603 |
| 2024/05/27 | 5,060 | 5,080 | 5,050 | 5,070 | +20 | +0.4% | 814 |
| 2024/05/24 | 5,040 | 5,060 | 5,030 | 5,050 | -50 | -1% | 3,672 |
| 2024/05/23 | 5,080 | 5,100 | 5,070 | 5,100 | +30 | +0.6% | 788 |
| 2024/05/22 | 5,080 | 5,080 | 5,070 | 5,070 | ±0 | ±0% | 2,328 |
| 2024/05/21 | 5,070 | 5,080 | 5,060 | 5,070 | +10 | +0.2% | 1,302 |
| 2024/05/20 | 5,070 | 5,070 | 5,040 | 5,060 | +20 | +0.4% | 2,339 |
| 2024/05/17 | 5,020 | 5,050 | 5,010 | 5,040 | +40 | +0.8% | 1,334 |
| 2024/05/16 | 5,020 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 2,405 |
201～
250
件表示中 / 1753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
