ｉシェアーズ・コア　ＭＳＣＩ　先進国株（除く日本）ＥＴＦ

1657 / 東証(その他) / ETF・REIT等

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
2018/06/07	2,155	2,155	2,136	2,150	+31	+1.5%	30,090
2018/06/06	2,120	2,130	2,111	2,119	+2	+0.1%	896
2018/06/05	2,121	2,128	2,108	2,117	+6	+0.3%	465
2018/06/04	2,100	2,115	2,100	2,111	+39	+1.9%	680
2018/06/01	2,085	2,085	2,070	2,072	-18	-0.9%	1,426
2018/05/31	2,093	2,093	2,077	2,090	+17	+0.8%	526
2018/05/30	2,081	2,085	2,070	2,073	-35	-1.7%	1,830
2018/05/29	2,123	2,124	2,105	2,108	-9	-0.4%	243
2018/05/28	2,119	2,141	2,107	2,117	-2	-0.1%	18,617
2018/05/25	2,118	2,129	2,101	2,119	±0	±0%	867
2018/05/24	2,125	2,148	2,095	2,119	-20	-0.9%	1,876
2018/05/23	2,149	2,150	2,130	2,139	-20	-0.9%	815
2018/05/22	2,157	2,159	2,145	2,159	+9	+0.4%	428
2018/05/21	2,149	2,150	2,142	2,150	+3	+0.1%	966
2018/05/18	2,141	2,150	2,136	2,147	+27	+1.3%	550
2018/05/17	2,139	2,144	2,105	2,120	-8	-0.4%	1,501
2018/05/16	2,122	2,129	2,113	2,128	+9	+0.4%	534
2018/05/15	2,125	2,131	2,117	2,119	-4	-0.2%	407
2018/05/14	2,123	2,135	2,121	2,123	+12	+0.6%	1,339
2018/05/11	2,116	2,120	2,101	2,111	+11	+0.5%	1,552
2018/05/10	2,096	2,100	2,064	2,100	+16	+0.8%	1,286
2018/05/09	2,071	2,084	2,064	2,084	+17	+0.8%	3,168
2018/05/08	2,070	2,074	2,066	2,067	-10	-0.5%	1,352
2018/05/07	2,076	2,077	2,064	2,077	+14	+0.7%	1,128
2018/05/02	2,071	2,079	2,063	2,063	+12	+0.6%	754
2018/05/01	2,068	2,075	2,051	2,051	-19	-0.9%	3,093
2018/04/27	2,079	2,079	2,055	2,070	+6	+0.3%	251
2018/04/26	2,068	2,074	2,051	2,064	+15	+0.7%	864
2018/04/25	2,054	2,063	2,044	2,049	-21	-1%	776
2018/04/24	2,070	2,070	2,055	2,070	+17	+0.8%	749
2018/04/23	2,050	2,059	2,039	2,053	-3	-0.1%	2,011
2018/04/20	2,058	2,067	2,047	2,056	-9	-0.4%	376
2018/04/19	2,057	2,067	2,053	2,065	+8	+0.4%	485
2018/04/18	2,052	2,059	2,050	2,057	+25	+1.2%	549
2018/04/17	2,041	2,048	2,032	2,032	-1	±0%	482
2018/04/16	2,036	2,044	2,028	2,033	+6	+0.3%	640
2018/04/13	2,027	2,034	2,014	2,027	+17	+0.8%	388
2018/04/12	2,014	2,015	2,004	2,010	+6	+0.3%	430
2018/04/11	2,006	2,020	2,004	2,004	-11	-0.5%	846
2018/04/10	1,988	2,016	1,985	2,015	+27	+1.4%	1,619
2018/04/09	1,990	1,995	1,983	1,988	-5	-0.3%	662
2018/04/06	1,992	2,004	1,980	1,993	-5	-0.3%	538
2018/04/05	1,986	2,010	1,986	1,998	+33	+1.7%	1,038
2018/04/04	1,969	1,974	1,955	1,965	+17	+0.9%	594
2018/04/03	1,939	1,969	1,939	1,948	-41	-2.1%	3,942
2018/04/02	1,987	1,995	1,980	1,989	+1	+0.1%	1,870
2018/03/30	1,989	2,000	1,980	1,988	+18	+0.9%	456
2018/03/29	1,985	1,985	1,960	1,970	+13	+0.7%	3,017
2018/03/28	1,957	1,964	1,946	1,957	-30	-1.5%	946
2018/03/27	1,982	1,994	1,977	1,987	+40	+2.1%	504