5,885
+38 (+0.65%)
株価：2025/09/19 11:04
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,280 | 5,290 | 5,270 | 5,280 | -10 | -0.2% | 1,741 |
| 2024/06/26 | 5,270 | 5,290 | 5,260 | 5,290 | +30 | +0.6% | 1,256 |
| 2024/06/25 | 5,260 | 5,270 | 5,230 | 5,260 | -10 | -0.2% | 1,968 |
| 2024/06/24 | 5,270 | 5,280 | 5,240 | 5,270 | +10 | +0.2% | 10,021 |
| 2024/06/21 | 5,250 | 5,270 | 5,230 | 5,260 | +30 | +0.6% | 4,135 |
| 2024/06/20 | 5,220 | 5,240 | 5,220 | 5,230 | +10 | +0.2% | 783 |
| 2024/06/19 | 5,220 | 5,230 | 5,210 | 5,220 | +10 | +0.2% | 6,386 |
| 2024/06/18 | 5,200 | 5,210 | 5,180 | 5,210 | +70 | +1.4% | 18,269 |
| 2024/06/17 | 5,160 | 5,170 | 5,140 | 5,140 | -60 | -1.2% | 17,892 |
| 2024/06/14 | 5,160 | 5,200 | 5,150 | 5,200 | +30 | +0.6% | 5,444 |
| 2024/06/13 | 5,170 | 5,200 | 5,150 | 5,170 | +30 | +0.6% | 15,809 |
| 2024/06/12 | 5,120 | 5,150 | 5,120 | 5,140 | +20 | +0.4% | 23,388 |
| 2024/06/11 | 5,100 | 5,130 | 5,090 | 5,120 | +30 | +0.6% | 14,079 |
| 2024/06/10 | 5,120 | 5,130 | 5,090 | 5,090 | ±0 | ±0% | 2,300 |
| 2024/06/07 | 5,090 | 5,110 | 5,080 | 5,090 | ±0 | ±0% | 670 |
| 2024/06/06 | 5,090 | 5,100 | 5,070 | 5,090 | +50 | +1% | 570 |
| 2024/06/05 | 5,010 | 5,040 | 5,000 | 5,040 | -10 | -0.2% | 543 |
| 2024/06/04 | 5,060 | 5,060 | 5,030 | 5,050 | -40 | -0.8% | 1,006 |
| 2024/06/03 | 5,070 | 5,090 | 5,060 | 5,090 | +80 | +1.6% | 11,355 |
| 2024/05/31 | 5,000 | 5,020 | 4,990 | 5,010 | +15 | +0.3% | 898 |
| 2024/05/30 | 5,030 | 5,040 | 4,995 | 4,995 | -65 | -1.3% | 1,251 |
| 2024/05/29 | 5,100 | 5,100 | 5,060 | 5,060 | -20 | -0.4% | 1,628 |
| 2024/05/28 | 5,070 | 5,090 | 5,070 | 5,080 | +10 | +0.2% | 603 |
| 2024/05/27 | 5,060 | 5,080 | 5,050 | 5,070 | +20 | +0.4% | 814 |
| 2024/05/24 | 5,040 | 5,060 | 5,030 | 5,050 | -50 | -1% | 3,672 |
| 2024/05/23 | 5,080 | 5,100 | 5,070 | 5,100 | +30 | +0.6% | 788 |
| 2024/05/22 | 5,080 | 5,080 | 5,070 | 5,070 | ±0 | ±0% | 2,328 |
| 2024/05/21 | 5,070 | 5,080 | 5,060 | 5,070 | +10 | +0.2% | 1,302 |
| 2024/05/20 | 5,070 | 5,070 | 5,040 | 5,060 | +20 | +0.4% | 2,339 |
| 2024/05/17 | 5,020 | 5,050 | 5,010 | 5,040 | +40 | +0.8% | 1,334 |
| 2024/05/16 | 5,020 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 2,405 |
| 2024/05/15 | 5,020 | 5,030 | 5,000 | 5,010 | +25 | +0.5% | 788 |
| 2024/05/14 | 4,980 | 4,990 | 4,975 | 4,985 | +10 | +0.2% | 1,676 |
| 2024/05/13 | 4,960 | 4,975 | 4,960 | 4,975 | +25 | +0.5% | 2,312 |
| 2024/05/10 | 4,945 | 4,965 | 4,935 | 4,950 | +30 | +0.6% | 928 |
| 2024/05/09 | 4,910 | 4,925 | 4,900 | 4,920 | +30 | +0.6% | 1,544 |
| 2024/05/08 | 4,885 | 4,905 | 4,880 | 4,890 | +15 | +0.3% | 680 |
| 2024/05/07 | 4,860 | 4,900 | 4,845 | 4,875 | +90 | +1.9% | 3,475 |
| 2024/05/02 | 4,785 | 4,800 | 4,780 | 4,785 | -60 | -1.2% | 1,106 |
| 2024/05/01 | 4,830 | 4,850 | 4,830 | 4,845 | -35 | -0.7% | 1,983 |
| 2024/04/30 | 4,860 | 5,120 | 4,855 | 4,880 | +35 | +0.7% | 18,259 |
| 2024/04/26 | 4,815 | 4,845 | 4,800 | 4,845 | +80 | +1.7% | 1,451 |
| 2024/04/25 | 4,785 | 4,785 | 4,765 | 4,765 | -25 | -0.5% | 920 |
| 2024/04/24 | 4,785 | 4,810 | 4,775 | 4,790 | +60 | +1.3% | 8,728 |
| 2024/04/23 | 4,720 | 4,730 | 4,715 | 4,730 | +25 | +0.5% | 792 |
| 2024/04/22 | 4,695 | 4,705 | 4,675 | 4,705 | +45 | +1% | 1,228 |
| 2024/04/19 | 4,710 | 4,725 | 4,595 | 4,660 | -65 | -1.4% | 2,719 |
| 2024/04/18 | 4,720 | 4,725 | 4,700 | 4,725 | -5 | -0.1% | 408 |
| 2024/04/17 | 4,745 | 4,745 | 4,720 | 4,730 | +5 | +0.1% | 2,063 |
| 2024/04/16 | 4,740 | 4,740 | 4,715 | 4,725 | -75 | -1.6% | 1,441 |
301～
350
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
