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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,800 | 4,810 | 4,780 | 4,810 | +45 | +0.9% | 1,084 |
| 2024/08/13 | 4,730 | 4,765 | 4,720 | 4,765 | +50 | +1.1% | 5,766 |
| 2024/08/09 | 4,730 | 4,735 | 4,685 | 4,715 | +135 | +2.9% | 928 |
| 2024/08/08 | 4,570 | 4,610 | 4,545 | 4,580 | -120 | -2.6% | 2,946 |
| 2024/08/07 | 4,570 | 4,735 | 4,570 | 4,700 | +45 | +1% | 4,077 |
| 2024/08/06 | 4,625 | 4,660 | 4,590 | 4,655 | +160 | +3.6% | 6,254 |
| 2024/08/05 | 4,665 | 4,680 | 4,480 | 4,495 | -380 | -7.8% | 13,450 |
| 2024/08/02 | 4,895 | 4,915 | 4,865 | 4,875 | -165 | -3.3% | 4,544 |
| 2024/08/01 | 5,040 | 5,040 | 4,985 | 5,040 | -20 | -0.4% | 6,086 |
| 2024/07/31 | 5,040 | 5,090 | 5,000 | 5,060 | -50 | -1% | 4,481 |
| 2024/07/30 | 5,070 | 5,110 | 5,060 | 5,110 | +10 | +0.2% | 474 |
| 2024/07/29 | 5,110 | 5,120 | 5,080 | 5,100 | +50 | +1% | 4,090 |
| 2024/07/26 | 5,040 | 5,090 | 5,030 | 5,050 | +20 | +0.4% | 1,287 |
| 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 |
251～
300
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
