5,847
+38 (+0.65%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,840 | 5,847 | 5,817 | 5,847 | +38 | +0.7% | 391 |
| 2025/09/17 | 5,807 | 5,849 | 5,796 | 5,809 | -31 | -0.5% | 1,386 |
| 2025/09/16 | 5,810 | 5,855 | 5,810 | 5,840 | +23 | +0.4% | 9,402 |
| 2025/09/12 | 5,800 | 5,829 | 5,800 | 5,817 | +27 | +0.5% | 861 |
| 2025/09/11 | 5,795 | 5,795 | 5,775 | 5,790 | +8 | +0.1% | 1,339 |
| 2025/09/10 | 5,771 | 5,782 | 5,766 | 5,782 | +42 | +0.7% | 873 |
| 2025/09/09 | 5,752 | 5,760 | 5,737 | 5,740 | -24 | -0.4% | 967 |
| 2025/09/08 | 5,784 | 5,790 | 5,764 | 5,764 | -21 | -0.4% | 1,408 |
| 2025/09/05 | 5,770 | 5,786 | 5,770 | 5,785 | +52 | +0.9% | 2,016 |
| 2025/09/04 | 5,715 | 5,740 | 5,715 | 5,733 | +20 | +0.4% | 726 |
| 2025/09/03 | 5,730 | 5,730 | 5,713 | 5,713 | -14 | -0.2% | 227 |
| 2025/09/02 | 5,697 | 5,730 | 5,697 | 5,727 | +33 | +0.6% | 1,039 |
| 2025/09/01 | 5,724 | 5,724 | 5,681 | 5,694 | -27 | -0.5% | 1,234 |
| 2025/08/29 | 5,717 | 5,730 | 5,716 | 5,721 | +15 | +0.3% | 289 |
| 2025/08/28 | 5,709 | 5,726 | 5,706 | 5,706 | -22 | -0.4% | 361 |
| 2025/08/27 | 5,725 | 5,745 | 5,716 | 5,728 | +23 | +0.4% | 411 |
| 2025/08/26 | 5,725 | 5,725 | 5,673 | 5,705 | -23 | -0.4% | 454 |
| 2025/08/25 | 5,724 | 5,744 | 5,723 | 5,728 | +48 | +0.8% | 1,526 |
| 2025/08/22 | 5,694 | 5,700 | 5,678 | 5,680 | +11 | +0.2% | 2,013 |
| 2025/08/21 | 5,660 | 5,682 | 5,660 | 5,669 | +10 | +0.2% | 669 |
| 2025/08/20 | 5,679 | 5,690 | 5,657 | 5,659 | -41 | -0.7% | 688 |
| 2025/08/19 | 5,718 | 5,720 | 5,700 | 5,700 | ±0 | ±0% | 594 |
| 2025/08/18 | 5,682 | 5,720 | 5,682 | 5,700 | -10 | -0.2% | 2,824 |
| 2025/08/15 | 5,718 | 5,728 | 5,709 | 5,710 | +48 | +0.8% | 659 |
| 2025/08/14 | 5,694 | 5,694 | 5,662 | 5,662 | -34 | -0.6% | 5,008 |
| 2025/08/13 | 5,689 | 5,718 | 5,689 | 5,696 | +23 | +0.4% | 1,665 |
| 2025/08/12 | 5,648 | 5,676 | 5,648 | 5,673 | +68 | +1.2% | 6,645 |
| 2025/08/08 | 5,640 | 5,640 | 5,604 | 5,605 | -8 | -0.1% | 14,034 |
| 2025/08/07 | 5,642 | 5,642 | 5,601 | 5,613 | -12 | -0.2% | 24,281 |
| 2025/08/06 | 5,615 | 5,625 | 5,599 | 5,625 | +12 | +0.2% | 2,833 |
| 2025/08/05 | 5,588 | 5,626 | 5,588 | 5,613 | +34 | +0.6% | 1,320 |
| 2025/08/04 | 5,563 | 5,593 | 5,538 | 5,579 | -156 | -2.7% | 2,587 |
| 2025/08/01 | 5,747 | 5,748 | 5,720 | 5,735 | -13 | -0.2% | 483 |
| 2025/07/31 | 5,743 | 5,756 | 5,723 | 5,748 | +50 | +0.9% | 14,094 |
| 2025/07/30 | 5,701 | 5,710 | 5,690 | 5,698 | -27 | -0.5% | 660 |
| 2025/07/29 | 5,721 | 5,733 | 5,713 | 5,725 | -18 | -0.3% | 5,346 |
| 2025/07/28 | 5,708 | 5,748 | 5,708 | 5,743 | +68 | +1.2% | 2,361 |
| 2025/07/25 | 5,668 | 5,689 | 5,667 | 5,675 | +37 | +0.7% | 285 |
| 2025/07/24 | 5,644 | 5,660 | 5,631 | 5,638 | +7 | +0.1% | 489 |
| 2025/07/23 | 5,636 | 5,636 | 5,590 | 5,631 | -7 | -0.1% | 1,290 |
| 2025/07/22 | 5,621 | 5,638 | 5,620 | 5,638 | -39 | -0.7% | 500 |
| 2025/07/18 | 5,610 | 5,686 | 5,610 | 5,677 | +77 | +1.4% | 1,076 |
| 2025/07/17 | 5,605 | 5,635 | 5,600 | 5,600 | -13 | -0.2% | 2,794 |
| 2025/07/16 | 5,597 | 5,620 | 5,597 | 5,613 | -3 | -0.1% | 1,852 |
| 2025/07/15 | 5,598 | 5,624 | 5,594 | 5,616 | +61 | +1.1% | 5,050 |
| 2025/07/14 | 5,565 | 5,565 | 5,542 | 5,555 | -26 | -0.5% | 732 |
| 2025/07/11 | 5,572 | 5,588 | 5,550 | 5,581 | +31 | +0.6% | 601 |
| 2025/07/10 | 5,543 | 5,551 | 5,532 | 5,550 | +16 | +0.3% | 740 |
| 2025/07/09 | 5,523 | 5,553 | 5,523 | 5,534 | +20 | +0.4% | 1,584 |
| 2025/07/08 | 5,493 | 5,521 | 5,487 | 5,514 | +32 | +0.6% | 963 |
1～
50
件表示中 / 1834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
