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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,870 | 3,895 | 3,870 | 3,880 | -30 | -0.8% | 2,149 |
| 2023/06/20 | 3,915 | 3,915 | 3,890 | 3,910 | ±0 | ±0% | 1,228 |
| 2023/06/19 | 3,905 | 3,945 | 3,885 | 3,910 | +15 | +0.4% | 3,226 |
| 2023/06/16 | 3,870 | 3,895 | 3,860 | 3,895 | +30 | +0.8% | 2,366 |
| 2023/06/15 | 3,835 | 3,870 | 3,830 | 3,865 | +50 | +1.3% | 23,647 |
| 2023/06/14 | 3,820 | 3,825 | 3,790 | 3,815 | +25 | +0.7% | 3,572 |
| 2023/06/13 | 3,770 | 3,790 | 3,770 | 3,790 | +30 | +0.8% | 3,388 |
| 2023/06/12 | 3,750 | 3,765 | 3,745 | 3,760 | +15 | +0.4% | 1,363 |
| 2023/06/09 | 3,735 | 3,745 | 3,725 | 3,745 | +10 | +0.3% | 642 |
| 2023/06/08 | 3,750 | 3,750 | 3,725 | 3,735 | -5 | -0.1% | 1,131 |
| 2023/06/07 | 3,740 | 3,750 | 3,725 | 3,740 | +15 | +0.4% | 3,368 |
| 2023/06/06 | 3,735 | 3,740 | 3,720 | 3,725 | -25 | -0.7% | 2,060 |
| 2023/06/05 | 3,750 | 3,760 | 3,745 | 3,750 | +65 | +1.8% | 2,957 |
| 2023/06/02 | 3,670 | 3,685 | 3,665 | 3,685 | +15 | +0.4% | 737 |
| 2023/06/01 | 3,645 | 3,670 | 3,645 | 3,670 | +15 | +0.4% | 1,623 |
| 2023/05/31 | 3,695 | 3,695 | 3,655 | 3,655 | -60 | -1.6% | 4,640 |
| 2023/05/30 | 3,710 | 3,720 | 3,700 | 3,715 | +5 | +0.1% | 2,860 |
| 2023/05/29 | 3,730 | 3,740 | 3,710 | 3,710 | +60 | +1.6% | 3,256 |
| 2023/05/26 | 3,645 | 3,650 | 3,635 | 3,650 | +10 | +0.3% | 938 |
| 2023/05/25 | 3,630 | 3,640 | 3,630 | 3,640 | +5 | +0.1% | 2,027 |
| 2023/05/24 | 3,640 | 3,645 | 3,625 | 3,635 | -40 | -1.1% | 3,007 |
| 2023/05/23 | 3,685 | 3,695 | 3,675 | 3,675 | +10 | +0.3% | 3,911 |
| 2023/05/22 | 3,655 | 3,665 | 3,645 | 3,665 | -10 | -0.3% | 1,579 |
| 2023/05/19 | 3,665 | 3,685 | 3,660 | 3,675 | +50 | +1.4% | 8,583 |
| 2023/05/18 | 3,615 | 3,630 | 3,615 | 3,625 | +55 | +1.5% | 2,175 |
| 2023/05/17 | 3,560 | 3,575 | 3,560 | 3,570 | +10 | +0.3% | 1,147 |
| 2023/05/16 | 3,580 | 3,580 | 3,560 | 3,560 | -15 | -0.4% | 1,350 |
| 2023/05/15 | 3,550 | 3,575 | 3,550 | 3,575 | +40 | +1.1% | 1,497 |
| 2023/05/12 | 3,545 | 3,555 | 3,530 | 3,535 | -5 | -0.1% | 739 |
| 2023/05/11 | 3,540 | 3,540 | 3,530 | 3,540 | -5 | -0.1% | 1,832 |
| 2023/05/10 | 3,565 | 3,595 | 3,545 | 3,545 | -15 | -0.4% | 2,051 |
| 2023/05/09 | 3,580 | 3,580 | 3,550 | 3,560 | +5 | +0.1% | 986 |
| 2023/05/08 | 3,580 | 3,580 | 3,550 | 3,555 | -80 | -2.2% | 6,881 |
| 2023/05/02 | 3,640 | 3,650 | 3,625 | 3,635 | +10 | +0.3% | 6,361 |
| 2023/05/01 | 3,600 | 3,630 | 3,600 | 3,625 | +75 | +2.1% | 4,448 |
| 2023/04/28 | 3,515 | 3,550 | 3,510 | 3,550 | +70 | +2% | 1,499 |
| 2023/04/27 | 3,450 | 3,480 | 3,410 | 3,480 | ±0 | ±0% | 1,471 |
| 2023/04/26 | 3,490 | 3,490 | 3,470 | 3,480 | -45 | -1.3% | 1,558 |
| 2023/04/25 | 3,530 | 3,540 | 3,525 | 3,525 | -5 | -0.1% | 890 |
| 2023/04/24 | 3,525 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 3,909 |
| 2023/04/21 | 3,515 | 3,530 | 3,510 | 3,515 | -30 | -0.8% | 2,517 |
| 2023/04/20 | 3,550 | 3,555 | 3,540 | 3,545 | -5 | -0.1% | 544 |
| 2023/04/19 | 3,535 | 3,550 | 3,535 | 3,550 | +15 | +0.4% | 1,283 |
| 2023/04/18 | 3,535 | 3,550 | 3,535 | 3,535 | +10 | +0.3% | 2,880 |
| 2023/04/17 | 3,525 | 3,535 | 3,520 | 3,525 | +35 | +1% | 3,167 |
| 2023/04/14 | 3,485 | 3,500 | 3,485 | 3,490 | +20 | +0.6% | 2,009 |
| 2023/04/13 | 3,455 | 3,480 | 3,455 | 3,470 | -15 | -0.4% | 1,102 |
| 2023/04/12 | 3,495 | 3,495 | 3,480 | 3,485 | +10 | +0.3% | 3,315 |
| 2023/04/11 | 3,475 | 3,480 | 3,465 | 3,475 | +30 | +0.9% | 736 |
| 2023/04/10 | 3,445 | 3,450 | 3,430 | 3,445 | +20 | +0.6% | 2,625 |
551～
600
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
