5,613
+34 (+0.61%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 3,420 | 3,420 | 3,390 | 3,405 | +10 | +0.3% | 774 |
| 2022/12/08 | 3,385 | 3,395 | 3,370 | 3,395 | -10 | -0.3% | 4,950 |
| 2022/12/07 | 3,400 | 3,420 | 3,390 | 3,405 | -45 | -1.3% | 5,283 |
| 2022/12/06 | 3,450 | 3,455 | 3,435 | 3,450 | +10 | +0.3% | 1,127 |
| 2022/12/05 | 3,440 | 3,440 | 3,425 | 3,440 | -10 | -0.3% | 849 |
| 2022/12/02 | 3,505 | 3,540 | 3,400 | 3,450 | -40 | -1.1% | 21,354 |
| 2022/12/01 | 3,515 | 3,515 | 3,480 | 3,490 | +45 | +1.3% | 8,335 |
| 2022/11/30 | 3,460 | 3,490 | 3,435 | 3,445 | -15 | -0.4% | 1,161 |
| 2022/11/29 | 3,450 | 3,460 | 3,440 | 3,460 | ±0 | ±0% | 4,188 |
| 2022/11/28 | 3,510 | 3,510 | 3,460 | 3,460 | -45 | -1.3% | 1,192 |
| 2022/11/25 | 3,500 | 3,510 | 3,495 | 3,505 | +10 | +0.3% | 683 |
| 2022/11/24 | 3,495 | 3,515 | 3,495 | 3,495 | -5 | -0.1% | 6,604 |
| 2022/11/22 | 3,495 | 3,510 | 3,495 | 3,500 | +30 | +0.9% | 1,465 |
| 2022/11/21 | 3,475 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 604 |
| 2022/11/18 | 3,455 | 3,465 | 3,445 | 3,445 | -10 | -0.3% | 1,126 |
| 2022/11/17 | 3,455 | 3,460 | 3,445 | 3,455 | -30 | -0.9% | 806 |
| 2022/11/16 | 3,455 | 3,485 | 3,450 | 3,485 | ±0 | ±0% | 585 |
| 2022/11/15 | 3,465 | 3,485 | 3,465 | 3,485 | +25 | +0.7% | 1,326 |
| 2022/11/14 | 3,460 | 3,470 | 3,450 | 3,460 | -45 | -1.3% | 1,977 |
| 2022/11/11 | 3,480 | 3,510 | 3,480 | 3,505 | +80 | +2.3% | 1,774 |
| 2022/11/10 | 3,420 | 3,425 | 3,410 | 3,425 | -30 | -0.9% | 9,359 |
| 2022/11/09 | 3,450 | 3,470 | 3,450 | 3,455 | -10 | -0.3% | 2,306 |
| 2022/11/08 | 3,455 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 1,962 |
| 2022/11/07 | 3,415 | 3,445 | 3,415 | 3,440 | +30 | +0.9% | 4,807 |
| 2022/11/04 | 3,400 | 3,415 | 3,390 | 3,410 | -105 | -3% | 2,172 |
| 2022/11/02 | 3,500 | 3,525 | 3,495 | 3,515 | -20 | -0.6% | 1,254 |
| 2022/11/01 | 3,540 | 3,545 | 3,530 | 3,535 | +10 | +0.3% | 2,169 |
| 2022/10/31 | 3,525 | 3,540 | 3,525 | 3,525 | +110 | +3.2% | 3,267 |
| 2022/10/28 | 3,425 | 3,435 | 3,410 | 3,415 | -35 | -1% | 3,672 |
| 2022/10/27 | 3,465 | 3,470 | 3,445 | 3,450 | -15 | -0.4% | 3,458 |
| 2022/10/26 | 3,460 | 3,485 | 3,460 | 3,465 | ±0 | ±0% | 1,952 |
| 2022/10/25 | 3,450 | 3,470 | 3,445 | 3,465 | +40 | +1.2% | 1,927 |
| 2022/10/24 | 3,405 | 3,440 | 3,390 | 3,425 | +45 | +1.3% | 3,455 |
| 2022/10/21 | 3,380 | 3,385 | 3,360 | 3,380 | -25 | -0.7% | 1,833 |
| 2022/10/20 | 3,405 | 3,410 | 3,370 | 3,405 | -30 | -0.9% | 730 |
| 2022/10/19 | 3,450 | 3,450 | 3,430 | 3,435 | +30 | +0.9% | 3,244 |
| 2022/10/18 | 3,385 | 3,425 | 3,380 | 3,405 | +105 | +3.2% | 3,012 |
| 2022/10/17 | 3,300 | 3,305 | 3,280 | 3,300 | -45 | -1.3% | 1,526 |
| 2022/10/14 | 3,315 | 3,350 | 3,305 | 3,345 | +120 | +3.7% | 1,011 |
| 2022/10/13 | 3,225 | 3,240 | 3,220 | 3,225 | -10 | -0.3% | 1,605 |
| 2022/10/12 | 3,235 | 3,235 | 3,215 | 3,235 | +15 | +0.5% | 2,013 |
| 2022/10/11 | 3,245 | 3,245 | 3,210 | 3,220 | -90 | -2.7% | 4,121 |
| 2022/10/07 | 3,320 | 3,340 | 3,310 | 3,310 | -65 | -1.9% | 2,470 |
| 2022/10/06 | 3,370 | 3,385 | 3,360 | 3,375 | +20 | +0.6% | 1,360 |
| 2022/10/05 | 3,360 | 3,360 | 3,335 | 3,355 | +55 | +1.7% | 3,652 |
| 2022/10/04 | 3,275 | 3,305 | 3,260 | 3,300 | +100 | +3.1% | 3,529 |
| 2022/10/03 | 3,195 | 3,220 | 3,165 | 3,200 | -20 | -0.6% | 10,652 |
| 2022/09/30 | 3,235 | 3,235 | 3,215 | 3,220 | -50 | -1.5% | 2,013 |
| 2022/09/29 | 3,270 | 3,280 | 3,235 | 3,270 | +65 | +2% | 2,255 |
| 2022/09/28 | 3,235 | 3,245 | 3,180 | 3,205 | -50 | -1.5% | 20,572 |
651～
700
件表示中 / 1804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
