5,869
+22 (+0.38%)
株価：2025/09/19 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,050 | 4,070 | 4,025 | 4,040 | -15 | -0.4% | 1,018 |
| 2023/08/31 | 4,060 | 4,065 | 4,055 | 4,055 | +10 | +0.2% | 738 |
| 2023/08/30 | 4,040 | 4,060 | 4,040 | 4,045 | +40 | +1% | 881 |
| 2023/08/29 | 3,995 | 4,005 | 3,990 | 4,005 | +35 | +0.9% | 559 |
| 2023/08/28 | 3,975 | 3,980 | 3,970 | 3,970 | +30 | +0.8% | 1,393 |
| 2023/08/25 | 3,940 | 3,945 | 3,925 | 3,940 | -45 | -1.1% | 2,014 |
| 2023/08/24 | 3,960 | 3,995 | 3,960 | 3,985 | +40 | +1% | 1,134 |
| 2023/08/23 | 3,940 | 3,950 | 3,930 | 3,945 | -5 | -0.1% | 702 |
| 2023/08/22 | 3,950 | 3,955 | 3,945 | 3,950 | +35 | +0.9% | 444 |
| 2023/08/21 | 3,905 | 3,920 | 3,900 | 3,915 | +5 | +0.1% | 1,955 |
| 2023/08/18 | 3,935 | 3,935 | 3,905 | 3,910 | -50 | -1.3% | 1,600 |
| 2023/08/17 | 3,980 | 3,980 | 3,960 | 3,960 | -15 | -0.4% | 4,184 |
| 2023/08/16 | 3,990 | 4,010 | 3,970 | 3,975 | -50 | -1.2% | 1,981 |
| 2023/08/15 | 4,045 | 4,045 | 4,020 | 4,025 | +35 | +0.9% | 761 |
| 2023/08/14 | 4,000 | 4,005 | 3,975 | 3,990 | -10 | -0.3% | 6,796 |
| 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 |
501～
550
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
