5,060
+20 (+0.40%)
株価：2024/05/20 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 5,070 | 5,070 | 5,040 | 5,060 | +20 | +0.4% | 2,339 |
| 2024/05/17 | 5,020 | 5,050 | 5,010 | 5,040 | +40 | +0.8% | 1,334 |
| 2024/05/16 | 5,020 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 2,405 |
| 2024/05/15 | 5,020 | 5,030 | 5,000 | 5,010 | +25 | +0.5% | 788 |
| 2024/05/14 | 4,980 | 4,990 | 4,975 | 4,985 | +10 | +0.2% | 1,676 |
| 2024/05/13 | 4,960 | 4,975 | 4,960 | 4,975 | +25 | +0.5% | 2,312 |
| 2024/05/10 | 4,945 | 4,965 | 4,935 | 4,950 | +30 | +0.6% | 928 |
| 2024/05/09 | 4,910 | 4,925 | 4,900 | 4,920 | +30 | +0.6% | 1,544 |
| 2024/05/08 | 4,885 | 4,905 | 4,880 | 4,890 | +15 | +0.3% | 680 |
| 2024/05/07 | 4,860 | 4,900 | 4,845 | 4,875 | +90 | +1.9% | 3,475 |
| 2024/05/02 | 4,785 | 4,800 | 4,780 | 4,785 | -60 | -1.2% | 1,106 |
| 2024/05/01 | 4,830 | 4,850 | 4,830 | 4,845 | -35 | -0.7% | 1,983 |
| 2024/04/30 | 4,860 | 5,120 | 4,855 | 4,880 | +35 | +0.7% | 18,259 |
| 2024/04/26 | 4,815 | 4,845 | 4,800 | 4,845 | +80 | +1.7% | 1,451 |
| 2024/04/25 | 4,785 | 4,785 | 4,765 | 4,765 | -25 | -0.5% | 920 |
| 2024/04/24 | 4,785 | 4,810 | 4,775 | 4,790 | +60 | +1.3% | 8,728 |
| 2024/04/23 | 4,720 | 4,730 | 4,715 | 4,730 | +25 | +0.5% | 792 |
| 2024/04/22 | 4,695 | 4,705 | 4,675 | 4,705 | +45 | +1% | 1,228 |
| 2024/04/19 | 4,710 | 4,725 | 4,595 | 4,660 | -65 | -1.4% | 2,719 |
| 2024/04/18 | 4,720 | 4,725 | 4,700 | 4,725 | -5 | -0.1% | 408 |
| 2024/04/17 | 4,745 | 4,745 | 4,720 | 4,730 | +5 | +0.1% | 2,063 |
| 2024/04/16 | 4,740 | 4,740 | 4,715 | 4,725 | -75 | -1.6% | 1,441 |
| 2024/04/15 | 4,770 | 4,800 | 4,755 | 4,800 | -15 | -0.3% | 1,073 |
| 2024/04/12 | 4,820 | 4,830 | 4,810 | 4,815 | +30 | +0.6% | 2,006 |
| 2024/04/11 | 4,780 | 4,790 | 4,770 | 4,785 | -25 | -0.5% | 4,603 |
| 2024/04/10 | 4,805 | 4,815 | 4,800 | 4,810 | +5 | +0.1% | 363 |
| 2024/04/09 | 4,800 | 4,805 | 4,790 | 4,805 | +30 | +0.6% | 673 |
| 2024/04/08 | 4,795 | 4,795 | 4,775 | 4,775 | +35 | +0.7% | 745 |
| 2024/04/05 | 4,740 | 4,745 | 4,715 | 4,740 | -75 | -1.6% | 1,707 |
| 2024/04/04 | 4,805 | 4,815 | 4,800 | 4,815 | +40 | +0.8% | 357 |
| 2024/04/03 | 4,780 | 4,785 | 4,770 | 4,775 | -40 | -0.8% | 1,247 |
| 2024/04/02 | 4,810 | 4,820 | 4,800 | 4,815 | -25 | -0.5% | 1,271 |
| 2024/04/01 | 4,855 | 4,860 | 4,825 | 4,840 | +20 | +0.4% | 2,089 |
| 2024/03/29 | 4,820 | 4,900 | 4,805 | 4,820 | ±0 | ±0% | 1,021 |
| 2024/03/28 | 4,810 | 4,820 | 4,810 | 4,820 | +10 | +0.2% | 882 |
| 2024/03/27 | 4,800 | 4,810 | 4,790 | 4,810 | +10 | +0.2% | 603 |
| 2024/03/26 | 4,800 | 4,800 | 4,785 | 4,800 | +10 | +0.2% | 890 |
| 2024/03/25 | 4,790 | 4,800 | 4,780 | 4,790 | -20 | -0.4% | 1,313 |
| 2024/03/22 | 4,825 | 4,830 | 4,800 | 4,810 | ±0 | ±0% | 2,621 |
| 2024/03/21 | 4,790 | 4,810 | 4,775 | 4,810 | +115 | +2.4% | 2,169 |
| 2024/03/19 | 4,660 | 4,695 | 4,650 | 4,695 | +40 | +0.9% | 1,198 |
| 2024/03/18 | 4,640 | 4,660 | 4,630 | 4,655 | +20 | +0.4% | 1,420 |
| 2024/03/15 | 4,640 | 4,655 | 4,635 | 4,635 | -10 | -0.2% | 441 |
| 2024/03/14 | 4,655 | 4,680 | 4,640 | 4,645 | -5 | -0.1% | 1,779 |
| 2024/03/13 | 4,645 | 4,650 | 4,630 | 4,650 | +35 | +0.8% | 2,899 |
| 2024/03/12 | 4,580 | 4,620 | 4,575 | 4,615 | +40 | +0.9% | 1,695 |
| 2024/03/11 | 4,575 | 4,585 | 4,565 | 4,575 | -55 | -1.2% | 3,014 |
| 2024/03/08 | 4,630 | 4,640 | 4,615 | 4,630 | +30 | +0.7% | 995 |
| 2024/03/07 | 4,625 | 4,625 | 4,590 | 4,600 | -20 | -0.4% | 1,440 |
| 2024/03/06 | 4,620 | 4,630 | 4,610 | 4,620 | -45 | -1% | 1,309 |
1～
50
件表示中 / 1506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
