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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 4,140 | 4,145 | 4,125 | 4,140 | +5 | +0.1% | 1,209 |
| 2023/12/15 | 4,135 | 4,150 | 4,125 | 4,135 | +15 | +0.4% | 1,267 |
| 2023/12/14 | 4,155 | 4,155 | 4,100 | 4,120 | -45 | -1.1% | 2,279 |
| 2023/12/13 | 4,195 | 4,195 | 4,150 | 4,165 | +20 | +0.5% | 7,437 |
| 2023/12/12 | 4,150 | 4,160 | 4,135 | 4,145 | +15 | +0.4% | 1,378 |
| 2023/12/11 | 4,110 | 4,130 | 4,105 | 4,130 | +55 | +1.3% | 1,342 |
| 2023/12/08 | 4,070 | 4,075 | 3,905 | 4,075 | -35 | -0.9% | 9,805 |
| 2023/12/07 | 4,125 | 4,130 | 4,105 | 4,110 | -45 | -1.1% | 985 |
| 2023/12/06 | 4,140 | 4,160 | 4,140 | 4,155 | +25 | +0.6% | 1,085 |
| 2023/12/05 | 4,140 | 4,150 | 4,125 | 4,130 | -10 | -0.2% | 4,351 |
| 2023/12/04 | 4,140 | 4,150 | 4,130 | 4,140 | -25 | -0.6% | 1,065 |
| 2023/12/01 | 4,160 | 4,165 | 4,145 | 4,165 | +35 | +0.8% | 1,582 |
| 2023/11/30 | 4,125 | 4,135 | 4,115 | 4,130 | ±0 | ±0% | 1,721 |
| 2023/11/29 | 4,120 | 4,135 | 4,115 | 4,130 | -20 | -0.5% | 1,022 |
| 2023/11/28 | 4,160 | 4,165 | 4,145 | 4,150 | -10 | -0.2% | 705 |
| 2023/11/27 | 4,175 | 4,190 | 4,160 | 4,160 | -15 | -0.4% | 1,475 |
| 2023/11/24 | 4,190 | 4,195 | 4,175 | 4,175 | +30 | +0.7% | 2,516 |
| 2023/11/22 | 4,120 | 4,145 | 4,120 | 4,145 | +20 | +0.5% | 944 |
| 2023/11/21 | 4,150 | 4,150 | 4,120 | 4,125 | -15 | -0.4% | 1,739 |
| 2023/11/20 | 4,155 | 4,170 | 4,125 | 4,140 | -35 | -0.8% | 2,199 |
| 2023/11/17 | 4,170 | 4,180 | 4,160 | 4,175 | -10 | -0.2% | 1,159 |
| 2023/11/16 | 4,195 | 4,195 | 4,165 | 4,185 | +20 | +0.5% | 3,965 |
| 2023/11/15 | 4,140 | 4,175 | 4,140 | 4,165 | +65 | +1.6% | 3,689 |
| 2023/11/14 | 4,090 | 4,100 | 4,090 | 4,100 | +25 | +0.6% | 1,615 |
| 2023/11/13 | 4,080 | 4,095 | 4,070 | 4,075 | +30 | +0.7% | 3,105 |
| 2023/11/10 | 4,035 | 4,045 | 4,025 | 4,045 | ±0 | ±0% | 1,010 |
| 2023/11/09 | 4,035 | 4,055 | 4,035 | 4,045 | +5 | +0.1% | 1,068 |
| 2023/11/08 | 4,030 | 4,040 | 4,025 | 4,040 | +20 | +0.5% | 1,493 |
| 2023/11/07 | 4,025 | 4,025 | 4,010 | 4,020 | +10 | +0.2% | 4,553 |
| 2023/11/06 | 4,000 | 4,010 | 3,995 | 4,010 | +85 | +2.2% | 2,906 |
| 2023/11/02 | 3,910 | 3,930 | 3,890 | 3,925 | +45 | +1.2% | 1,722 |
| 2023/11/01 | 3,885 | 3,895 | 3,880 | 3,880 | +50 | +1.3% | 767 |
| 2023/10/31 | 3,815 | 3,840 | 3,805 | 3,830 | +25 | +0.7% | 1,571 |
| 2023/10/30 | 3,800 | 3,810 | 3,790 | 3,805 | -45 | -1.2% | 1,381 |
| 2023/10/27 | 3,850 | 3,855 | 3,835 | 3,850 | ±0 | ±0% | 1,136 |
| 2023/10/26 | 3,845 | 3,855 | 3,830 | 3,850 | -40 | -1% | 1,647 |
| 2023/10/25 | 3,900 | 3,910 | 3,885 | 3,890 | ±0 | ±0% | 822 |
| 2023/10/24 | 3,880 | 3,895 | 3,870 | 3,890 | -5 | -0.1% | 1,252 |
| 2023/10/23 | 3,895 | 3,905 | 3,880 | 3,895 | -30 | -0.8% | 3,942 |
| 2023/10/20 | 3,920 | 3,930 | 3,915 | 3,925 | -30 | -0.8% | 674 |
| 2023/10/19 | 3,970 | 3,970 | 3,945 | 3,955 | -60 | -1.5% | 888 |
| 2023/10/18 | 4,020 | 4,020 | 4,000 | 4,015 | +5 | +0.1% | 1,074 |
| 2023/10/17 | 4,010 | 4,015 | 3,990 | 4,010 | +30 | +0.8% | 2,626 |
| 2023/10/16 | 3,985 | 3,985 | 3,970 | 3,980 | -20 | -0.5% | 694 |
| 2023/10/13 | 4,005 | 4,015 | 3,995 | 4,000 | -30 | -0.7% | 492 |
| 2023/10/12 | 4,025 | 4,035 | 4,015 | 4,030 | +35 | +0.9% | 3,935 |
| 2023/10/11 | 3,985 | 3,995 | 3,970 | 3,995 | +25 | +0.6% | 749 |
| 2023/10/10 | 3,945 | 3,970 | 3,935 | 3,970 | +80 | +2.1% | 2,450 |
| 2023/10/06 | 3,880 | 3,890 | 3,875 | 3,890 | ±0 | ±0% | 368 |
| 2023/10/05 | 3,885 | 3,895 | 3,875 | 3,890 | +25 | +0.6% | 714 |
101～
150
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
