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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,620 | 4,625 | 4,600 | 4,610 | -15 | -0.3% | 2,187 |
| 2024/02/28 | 4,630 | 4,635 | 4,615 | 4,625 | +5 | +0.1% | 5,617 |
| 2024/02/27 | 4,625 | 4,630 | 4,610 | 4,620 | -15 | -0.3% | 2,455 |
| 2024/02/26 | 4,640 | 4,650 | 4,620 | 4,635 | +50 | +1.1% | 5,197 |
| 2024/02/22 | 4,570 | 4,590 | 4,565 | 4,585 | +55 | +1.2% | 1,716 |
| 2024/02/21 | 4,530 | 4,540 | 4,515 | 4,530 | -25 | -0.5% | 1,086 |
| 2024/02/20 | 4,560 | 4,560 | 4,545 | 4,555 | -5 | -0.1% | 307 |
| 2024/02/19 | 4,560 | 4,565 | 4,525 | 4,560 | -20 | -0.4% | 1,599 |
| 2024/02/16 | 4,590 | 4,595 | 4,560 | 4,580 | +40 | +0.9% | 2,395 |
| 2024/02/15 | 4,535 | 4,550 | 4,530 | 4,540 | +45 | +1% | 1,056 |
| 2024/02/14 | 4,505 | 4,510 | 4,495 | 4,495 | -30 | -0.7% | 1,124 |
| 2024/02/13 | 4,530 | 4,535 | 4,525 | 4,525 | +25 | +0.6% | 6,252 |
| 2024/02/09 | 4,500 | 4,515 | 4,500 | 4,500 | +15 | +0.3% | 2,689 |
| 2024/02/08 | 4,475 | 4,490 | 4,465 | 4,485 | +10 | +0.2% | 1,575 |
| 2024/02/07 | 4,470 | 4,490 | 4,470 | 4,475 | -5 | -0.1% | 11,372 |
| 2024/02/06 | 4,480 | 4,485 | 4,465 | 4,480 | ±0 | ±0% | 1,527 |
| 2024/02/05 | 4,470 | 4,495 | 4,465 | 4,480 | +60 | +1.4% | 2,136 |
| 2024/02/02 | 4,420 | 4,435 | 4,415 | 4,420 | +40 | +0.9% | 2,451 |
| 2024/02/01 | 4,380 | 4,425 | 4,370 | 4,380 | -60 | -1.4% | 4,131 |
| 2024/01/31 | 4,435 | 4,445 | 4,425 | 4,440 | -5 | -0.1% | 3,638 |
| 2024/01/30 | 4,445 | 4,450 | 4,440 | 4,445 | +10 | +0.2% | 1,402 |
| 2024/01/29 | 4,425 | 4,440 | 4,425 | 4,435 | +20 | +0.5% | 3,938 |
| 2024/01/26 | 4,405 | 4,415 | 4,405 | 4,415 | +10 | +0.2% | 6,933 |
| 2024/01/25 | 4,395 | 4,405 | 4,390 | 4,405 | ±0 | ±0% | 1,466 |
| 2024/01/24 | 4,410 | 4,415 | 4,395 | 4,405 | +15 | +0.3% | 2,665 |
| 2024/01/23 | 4,385 | 4,400 | 4,380 | 4,390 | +15 | +0.3% | 2,312 |
| 2024/01/22 | 4,390 | 4,400 | 4,375 | 4,375 | +20 | +0.5% | 4,091 |
| 2024/01/19 | 4,335 | 4,355 | 4,325 | 4,355 | +60 | +1.4% | 9,663 |
| 2024/01/18 | 4,300 | 4,300 | 4,280 | 4,295 | ±0 | ±0% | 2,169 |
| 2024/01/17 | 4,300 | 4,310 | 4,275 | 4,295 | +25 | +0.6% | 14,029 |
| 2024/01/16 | 4,280 | 4,285 | 4,260 | 4,270 | -10 | -0.2% | 2,625 |
| 2024/01/15 | 4,265 | 4,280 | 4,255 | 4,280 | +20 | +0.5% | 2,418 |
| 2024/01/12 | 4,260 | 4,270 | 4,130 | 4,260 | -25 | -0.6% | 17,839 |
| 2024/01/11 | 4,290 | 4,295 | 4,235 | 4,285 | +60 | +1.4% | 3,115 |
| 2024/01/10 | 4,230 | 4,240 | 4,220 | 4,225 | +5 | +0.1% | 3,318 |
| 2024/01/09 | 4,230 | 4,235 | 4,205 | 4,220 | +30 | +0.7% | 3,529 |
| 2024/01/05 | 4,185 | 4,205 | 4,185 | 4,190 | +25 | +0.6% | 2,616 |
| 2024/01/04 | 4,155 | 4,175 | 4,140 | 4,165 | -15 | -0.4% | 6,782 |
| 2023/12/29 | 4,180 | 4,190 | 4,170 | 4,180 | ±0 | ±0% | 1,235 |
| 2023/12/28 | 4,190 | 4,200 | 4,180 | 4,180 | -30 | -0.7% | 1,683 |
| 2023/12/27 | 4,185 | 4,210 | 4,185 | 4,210 | +25 | +0.6% | 2,882 |
| 2023/12/26 | 4,185 | 4,185 | 4,170 | 4,185 | ±0 | ±0% | 3,682 |
| 2023/12/25 | 4,175 | 4,385 | 4,160 | 4,185 | +20 | +0.5% | 9,659 |
| 2023/12/22 | 4,150 | 4,170 | 4,150 | 4,165 | +15 | +0.4% | 1,907 |
| 2023/12/21 | 4,150 | 4,165 | 4,140 | 4,150 | -55 | -1.3% | 9,526 |
| 2023/12/20 | 4,215 | 4,225 | 4,200 | 4,205 | +25 | +0.6% | 2,916 |
| 2023/12/19 | 4,160 | 4,195 | 4,145 | 4,180 | +40 | +1% | 2,097 |
| 2023/12/18 | 4,140 | 4,145 | 4,125 | 4,140 | +5 | +0.1% | 1,209 |
| 2023/12/15 | 4,135 | 4,150 | 4,125 | 4,135 | +15 | +0.4% | 1,267 |
| 2023/12/14 | 4,155 | 4,155 | 4,100 | 4,120 | -45 | -1.1% | 2,279 |
301～
350
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
