5,886
+39 (+0.67%)
株価：2025/09/19 09:16
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/03/26 | 1,935 | 1,949 | 1,927 | 1,947 | +3 | +0.2% | 4,924 |
| 2018/03/23 | 1,949 | 1,954 | 1,942 | 1,944 | -90 | -4.4% | 5,232 |
| 2018/03/22 | 2,035 | 2,046 | 2,024 | 2,034 | -10 | -0.5% | 1,641 |
| 2018/03/20 | 2,030 | 2,044 | 2,022 | 2,044 | +10 | +0.5% | 1,059 |
| 2018/03/19 | 2,050 | 2,050 | 2,032 | 2,034 | -19 | -0.9% | 1,742 |
| 2018/03/16 | 2,060 | 2,065 | 2,036 | 2,053 | - | - | 786 |
1801～
1834
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
