5,302
+38 (+0.72%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 5,275 | 5,315 | 5,275 | 5,302 | +38 | +0.7% | 1,197 |
| 2025/06/16 | 5,271 | 5,281 | 5,230 | 5,264 | +32 | +0.6% | 741 |
| 2025/06/13 | 5,276 | 5,276 | 5,194 | 5,232 | -30 | -0.6% | 5,900 |
| 2025/06/12 | 5,282 | 5,299 | 5,244 | 5,262 | -58 | -1.1% | 208 |
| 2025/06/11 | 5,328 | 5,330 | 5,312 | 5,320 | +36 | +0.7% | 1,600 |
| 2025/06/10 | 5,297 | 5,327 | 5,282 | 5,284 | +17 | +0.3% | 1,003 |
| 2025/06/09 | 5,290 | 5,298 | 5,267 | 5,267 | +26 | +0.5% | 694 |
| 2025/06/06 | 5,202 | 5,242 | 5,202 | 5,241 | +36 | +0.7% | 1,714 |
| 2025/06/05 | 5,187 | 5,219 | 5,180 | 5,205 | -19 | -0.4% | 331 |
| 2025/06/04 | 5,230 | 5,240 | 5,220 | 5,224 | +69 | +1.3% | 775 |
| 2025/06/03 | 5,152 | 5,180 | 5,150 | 5,155 | +3 | +0.1% | 819 |
| 2025/06/02 | 5,170 | 5,180 | 5,141 | 5,152 | -12 | -0.2% | 2,245 |
| 2025/05/30 | 5,160 | 5,180 | 5,160 | 5,164 | -136 | -2.6% | 773 |
| 2025/05/29 | 5,251 | 5,310 | 5,251 | 5,300 | +90 | +1.7% | 3,284 |
| 2025/05/28 | 5,200 | 5,217 | 5,187 | 5,210 | +75 | +1.5% | 836 |
| 2025/05/27 | 5,130 | 5,140 | 5,103 | 5,135 | +15 | +0.3% | 652 |
| 2025/05/26 | 5,148 | 5,148 | 5,094 | 5,120 | +17 | +0.3% | 4,351 |
| 2025/05/23 | 5,140 | 5,140 | 5,103 | 5,103 | -4 | -0.1% | 3,095 |
| 2025/05/22 | 5,130 | 5,150 | 5,107 | 5,107 | -63 | -1.2% | 1,509 |
| 2025/05/21 | 5,211 | 5,211 | 5,170 | 5,170 | -8 | -0.2% | 4,175 |
| 2025/05/20 | 5,240 | 5,248 | 5,178 | 5,178 | -21 | -0.4% | 971 |
| 2025/05/19 | 5,210 | 5,218 | 5,185 | 5,199 | -21 | -0.4% | 250 |
| 2025/05/16 | 5,221 | 5,239 | 5,210 | 5,220 | +29 | +0.6% | 183 |
| 2025/05/15 | 5,220 | 5,239 | 5,180 | 5,191 | -45 | -0.9% | 828 |
| 2025/05/14 | 5,249 | 5,255 | 5,235 | 5,236 | +52 | +1% | 3,584 |
| 2025/05/13 | 5,230 | 5,235 | 5,184 | 5,184 | +83 | +1.6% | 1,636 |
| 2025/05/12 | 5,080 | 5,101 | 5,070 | 5,101 | +91 | +1.8% | 519 |
| 2025/05/09 | 5,045 | 5,045 | 5,010 | 5,010 | +35 | +0.7% | 7,565 |
| 2025/05/08 | 4,954 | 4,975 | 4,949 | 4,975 | +70 | +1.4% | 6,063 |
| 2025/05/07 | 4,950 | 4,958 | 4,905 | 4,905 | -145 | -2.9% | 8,229 |
| 2025/05/02 | 4,945 | 5,050 | 4,935 | 5,050 | +125 | +2.5% | 3,388 |
| 2025/05/01 | 4,890 | 4,935 | 4,880 | 4,925 | +80 | +1.7% | 5,336 |
| 2025/04/30 | 4,830 | 4,845 | 4,810 | 4,845 | +15 | +0.3% | 970 |
| 2025/04/28 | 4,835 | 4,840 | 4,805 | 4,830 | -10 | -0.2% | 653 |
| 2025/04/25 | 4,795 | 4,840 | 4,790 | 4,840 | +150 | +3.2% | 2,973 |
| 2025/04/24 | 4,700 | 4,730 | 4,675 | 4,690 | +25 | +0.5% | 5,374 |
| 2025/04/23 | 4,680 | 4,680 | 4,630 | 4,665 | +165 | +3.7% | 7,328 |
| 2025/04/22 | 4,495 | 4,515 | 4,475 | 4,500 | -55 | -1.2% | 2,957 |
| 2025/04/21 | 4,565 | 4,600 | 4,530 | 4,555 | -60 | -1.3% | 691 |
| 2025/04/18 | 4,640 | 4,640 | 4,600 | 4,615 | -30 | -0.6% | 2,416 |
| 2025/04/17 | 4,590 | 4,675 | 4,575 | 4,645 | +10 | +0.2% | 481 |
| 2025/04/16 | 4,675 | 4,675 | 4,605 | 4,635 | -55 | -1.2% | 3,732 |
| 2025/04/15 | 4,700 | 4,700 | 4,675 | 4,690 | +30 | +0.6% | 1,912 |
| 2025/04/14 | 4,680 | 4,695 | 4,635 | 4,660 | +40 | +0.9% | 9,457 |
| 2025/04/11 | 4,555 | 4,640 | 4,500 | 4,620 | -140 | -2.9% | 2,768 |
| 2025/04/10 | 4,825 | 4,825 | 4,715 | 4,760 | +405 | +9.3% | 12,897 |
| 2025/04/09 | 4,380 | 4,450 | 4,300 | 4,355 | -205 | -4.5% | 11,654 |
| 2025/04/08 | 4,530 | 4,585 | 4,530 | 4,560 | +190 | +4.3% | 8,214 |
| 2025/04/07 | 4,330 | 4,445 | 4,330 | 4,370 | -430 | -9% | 17,319 |
| 2025/04/04 | 4,810 | 4,815 | 4,740 | 4,800 | -135 | -2.7% | 4,758 |
1～
50
件表示中 / 1770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
