5,200
-70 (-1.33%)
株価：2024/11/01 13:01
20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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 3,980 | 4,000 | 3,975 | 4,000 | +20 | +0.5% | 711 |
| 2023/08/09 | 3,980 | 3,985 | 3,970 | 3,980 | ±0 | ±0% | 1,961 |
| 2023/08/08 | 3,980 | 3,985 | 3,965 | 3,980 | +5 | +0.1% | 1,004 |
| 2023/08/07 | 3,950 | 3,975 | 3,950 | 3,975 | -15 | -0.4% | 1,195 |
| 2023/08/04 | 3,995 | 4,005 | 3,990 | 3,990 | -30 | -0.7% | 1,602 |
| 2023/08/03 | 4,025 | 4,035 | 4,015 | 4,020 | -20 | -0.5% | 1,049 |
| 2023/08/02 | 4,060 | 4,070 | 4,030 | 4,040 | -45 | -1.1% | 3,988 |
| 2023/08/01 | 4,075 | 4,085 | 4,065 | 4,085 | +45 | +1.1% | 7,187 |
| 2023/07/31 | 4,025 | 4,040 | 4,010 | 4,040 | +90 | +2.3% | 2,543 |
| 2023/07/28 | 3,950 | 4,000 | 3,905 | 3,950 | -50 | -1.3% | 2,607 |
| 2023/07/27 | 4,000 | 4,005 | 3,980 | 4,000 | -15 | -0.4% | 4,683 |
| 2023/07/26 | 4,000 | 4,015 | 4,000 | 4,015 | -5 | -0.1% | 4,178 |
| 2023/07/25 | 4,020 | 4,020 | 4,005 | 4,020 | +25 | +0.6% | 2,241 |
| 2023/07/24 | 4,000 | 4,010 | 3,940 | 3,995 | +30 | +0.8% | 6,443 |
| 2023/07/21 | 3,975 | 3,975 | 3,950 | 3,965 | +5 | +0.1% | 1,054 |
| 2023/07/20 | 3,975 | 3,975 | 3,950 | 3,960 | ±0 | ±0% | 886 |
| 2023/07/19 | 3,955 | 3,960 | 3,940 | 3,960 | +55 | +1.4% | 628 |
| 2023/07/18 | 3,925 | 3,965 | 3,900 | 3,905 | +20 | +0.5% | 2,567 |
| 2023/07/14 | 3,895 | 3,895 | 3,865 | 3,885 | -5 | -0.1% | 1,497 |
| 2023/07/13 | 3,870 | 3,890 | 3,865 | 3,890 | +35 | +0.9% | 1,157 |
| 2023/07/12 | 3,880 | 3,880 | 3,840 | 3,855 | -15 | -0.4% | 768 |
| 2023/07/11 | 3,875 | 3,880 | 3,855 | 3,870 | -15 | -0.4% | 934 |
| 2023/07/10 | 3,890 | 3,895 | 3,880 | 3,885 | -40 | -1% | 2,161 |
| 2023/07/07 | 3,925 | 3,940 | 3,920 | 3,925 | -35 | -0.9% | 1,622 |
| 2023/07/06 | 3,990 | 3,995 | 3,950 | 3,960 | -50 | -1.2% | 1,629 |
| 2023/07/05 | 4,005 | 4,010 | 3,960 | 4,010 | ±0 | ±0% | 5,122 |
| 2023/07/04 | 4,000 | 4,010 | 3,995 | 4,010 | ±0 | ±0% | 2,089 |
| 2023/07/03 | 3,995 | 4,010 | 3,990 | 4,010 | +50 | +1.3% | 5,859 |
| 2023/06/30 | 3,970 | 3,975 | 3,955 | 3,960 | +10 | +0.3% | 823 |
| 2023/06/29 | 3,955 | 3,955 | 3,935 | 3,950 | +25 | +0.6% | 1,434 |
| 2023/06/28 | 3,910 | 3,925 | 3,910 | 3,925 | +35 | +0.9% | 1,387 |
| 2023/06/27 | 3,880 | 3,895 | 3,870 | 3,890 | -5 | -0.1% | 1,202 |
| 2023/06/26 | 3,885 | 3,900 | 3,880 | 3,895 | +5 | +0.1% | 1,133 |
| 2023/06/23 | 3,900 | 3,915 | 3,880 | 3,890 | +30 | +0.8% | 9,825 |
| 2023/06/22 | 3,855 | 3,880 | 3,850 | 3,860 | -20 | -0.5% | 1,418 |
| 2023/06/21 | 3,870 | 3,895 | 3,870 | 3,880 | -30 | -0.8% | 2,149 |
| 2023/06/20 | 3,915 | 3,915 | 3,890 | 3,910 | ±0 | ±0% | 1,228 |
| 2023/06/19 | 3,905 | 3,945 | 3,885 | 3,910 | +15 | +0.4% | 3,226 |
| 2023/06/16 | 3,870 | 3,895 | 3,860 | 3,895 | +30 | +0.8% | 2,366 |
| 2023/06/15 | 3,835 | 3,870 | 3,830 | 3,865 | +50 | +1.3% | 23,647 |
| 2023/06/14 | 3,820 | 3,825 | 3,790 | 3,815 | +25 | +0.7% | 3,572 |
| 2023/06/13 | 3,770 | 3,790 | 3,770 | 3,790 | +30 | +0.8% | 3,388 |
| 2023/06/12 | 3,750 | 3,765 | 3,745 | 3,760 | +15 | +0.4% | 1,363 |
| 2023/06/09 | 3,735 | 3,745 | 3,725 | 3,745 | +10 | +0.3% | 642 |
| 2023/06/08 | 3,750 | 3,750 | 3,725 | 3,735 | -5 | -0.1% | 1,131 |
| 2023/06/07 | 3,740 | 3,750 | 3,725 | 3,740 | +15 | +0.4% | 3,368 |
| 2023/06/06 | 3,735 | 3,740 | 3,720 | 3,725 | -25 | -0.7% | 2,060 |
| 2023/06/05 | 3,750 | 3,760 | 3,745 | 3,750 | +65 | +1.8% | 2,957 |
| 2023/06/02 | 3,670 | 3,685 | 3,665 | 3,685 | +15 | +0.4% | 737 |
| 2023/06/01 | 3,645 | 3,670 | 3,645 | 3,670 | +15 | +0.4% | 1,623 |
301～
350
件表示中 / 1619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
