5,100
+90 (+1.80%)
株価：2025/05/12 10:24
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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,170 | 3,195 | 3,170 | 3,190 | +70 | +2.2% | 2,775 |
| 2022/01/27 | 3,190 | 3,200 | 3,105 | 3,120 | -40 | -1.3% | 13,718 |
| 2022/01/26 | 3,165 | 3,165 | 3,135 | 3,160 | +10 | +0.3% | 4,094 |
| 2022/01/25 | 3,195 | 3,200 | 3,125 | 3,150 | -55 | -1.7% | 18,373 |
| 2022/01/24 | 3,200 | 3,210 | 3,185 | 3,205 | -20 | -0.6% | 11,344 |
| 2022/01/21 | 3,245 | 3,245 | 3,205 | 3,225 | -85 | -2.6% | 6,510 |
| 2022/01/20 | 3,275 | 3,310 | 3,270 | 3,310 | +15 | +0.5% | 3,373 |
| 2022/01/19 | 3,320 | 3,330 | 3,285 | 3,295 | -75 | -2.2% | 6,139 |
| 2022/01/18 | 3,375 | 3,390 | 3,365 | 3,370 | +10 | +0.3% | 2,604 |
| 2022/01/17 | 3,370 | 3,370 | 3,355 | 3,360 | ±0 | ±0% | 3,383 |
| 2022/01/14 | 3,360 | 3,365 | 3,335 | 3,360 | -50 | -1.5% | 4,904 |
| 2022/01/13 | 3,420 | 3,425 | 3,400 | 3,410 | -25 | -0.7% | 2,566 |
| 2022/01/12 | 3,415 | 3,435 | 3,400 | 3,435 | +45 | +1.3% | 8,339 |
| 2022/01/11 | 3,390 | 3,400 | 3,375 | 3,390 | -40 | -1.2% | 7,550 |
| 2022/01/07 | 3,430 | 3,435 | 3,420 | 3,430 | +15 | +0.4% | 1,357 |
| 2022/01/06 | 3,440 | 3,445 | 3,405 | 3,415 | -60 | -1.7% | 3,592 |
| 2022/01/05 | 3,480 | 3,490 | 3,470 | 3,475 | -5 | -0.1% | 3,035 |
| 2022/01/04 | 3,455 | 3,490 | 3,455 | 3,480 | +25 | +0.7% | 3,116 |
| 2021/12/30 | 3,450 | 3,455 | 3,445 | 3,455 | +10 | +0.3% | 1,260 |
| 2021/12/29 | 3,435 | 3,450 | 3,435 | 3,445 | +10 | +0.3% | 1,424 |
| 2021/12/28 | 3,430 | 3,445 | 3,415 | 3,435 | +45 | +1.3% | 3,488 |
| 2021/12/27 | 3,390 | 3,395 | 3,380 | 3,390 | +5 | +0.1% | 2,946 |
| 2021/12/24 | 3,375 | 3,390 | 3,370 | 3,385 | +25 | +0.7% | 2,850 |
| 2021/12/23 | 3,350 | 3,360 | 3,345 | 3,360 | +40 | +1.2% | 2,389 |
| 2021/12/22 | 3,315 | 3,320 | 3,305 | 3,320 | +35 | +1.1% | 422 |
| 2021/12/21 | 3,265 | 3,285 | 3,255 | 3,285 | +45 | +1.4% | 1,202 |
| 2021/12/20 | 3,265 | 3,275 | 3,235 | 3,240 | -75 | -2.3% | 2,583 |
| 2021/12/17 | 3,325 | 3,335 | 3,300 | 3,315 | -45 | -1.3% | 18,674 |
| 2021/12/16 | 3,345 | 3,360 | 3,345 | 3,360 | +55 | +1.7% | 2,355 |
| 2021/12/15 | 3,305 | 3,305 | 3,290 | 3,305 | -20 | -0.6% | 1,280 |
| 2021/12/14 | 3,325 | 3,330 | 3,310 | 3,325 | -30 | -0.9% | 1,929 |
| 2021/12/13 | 3,345 | 3,355 | 3,340 | 3,355 | +35 | +1.1% | 1,257 |
| 2021/12/10 | 3,335 | 3,335 | 3,310 | 3,320 | -30 | -0.9% | 2,156 |
| 2021/12/09 | 3,365 | 3,365 | 3,340 | 3,350 | -5 | -0.1% | 1,397 |
| 2021/12/08 | 3,340 | 3,355 | 3,330 | 3,355 | +60 | +1.8% | 4,338 |
| 2021/12/07 | 3,275 | 3,295 | 3,255 | 3,295 | +60 | +1.9% | 1,157 |
| 2021/12/06 | 3,230 | 3,235 | 3,215 | 3,235 | -20 | -0.6% | 2,612 |
| 2021/12/03 | 3,240 | 3,255 | 3,225 | 3,255 | +30 | +0.9% | 1,338 |
| 2021/12/02 | 3,220 | 3,225 | 3,205 | 3,225 | -55 | -1.7% | 3,082 |
| 2021/12/01 | 3,260 | 3,280 | 3,245 | 3,280 | +25 | +0.8% | 2,942 |
| 2021/11/30 | 3,325 | 3,325 | 3,255 | 3,255 | -35 | -1.1% | 2,552 |
| 2021/11/29 | 3,300 | 3,310 | 3,280 | 3,290 | -55 | -1.6% | 4,875 |
| 2021/11/26 | 3,390 | 3,390 | 3,340 | 3,345 | -70 | -2% | 5,107 |
| 2021/11/25 | 3,405 | 3,415 | 3,395 | 3,415 | +40 | +1.2% | 3,317 |
| 2021/11/24 | 3,395 | 3,395 | 3,370 | 3,375 | -10 | -0.3% | 1,514 |
| 2021/11/22 | 3,375 | 3,385 | 3,370 | 3,385 | -20 | -0.6% | 2,215 |
| 2021/11/19 | 3,400 | 3,405 | 3,390 | 3,405 | +20 | +0.6% | 814 |
| 2021/11/18 | 3,390 | 3,390 | 3,365 | 3,385 | -20 | -0.6% | 4,259 |
| 2021/11/17 | 3,400 | 3,410 | 3,395 | 3,405 | +25 | +0.7% | 3,338 |
| 2021/11/16 | 3,385 | 3,390 | 3,370 | 3,380 | +5 | +0.1% | 2,272 |
801～
850
件表示中 / 1743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
