5,873
+26 (+0.44%)
株価：2025/09/19 12:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,435 | 4,445 | 4,425 | 4,440 | -5 | -0.1% | 3,638 |
| 2024/01/30 | 4,445 | 4,450 | 4,440 | 4,445 | +10 | +0.2% | 1,402 |
| 2024/01/29 | 4,425 | 4,440 | 4,425 | 4,435 | +20 | +0.5% | 3,938 |
| 2024/01/26 | 4,405 | 4,415 | 4,405 | 4,415 | +10 | +0.2% | 6,933 |
| 2024/01/25 | 4,395 | 4,405 | 4,390 | 4,405 | ±0 | ±0% | 1,466 |
| 2024/01/24 | 4,410 | 4,415 | 4,395 | 4,405 | +15 | +0.3% | 2,665 |
| 2024/01/23 | 4,385 | 4,400 | 4,380 | 4,390 | +15 | +0.3% | 2,312 |
| 2024/01/22 | 4,390 | 4,400 | 4,375 | 4,375 | +20 | +0.5% | 4,091 |
| 2024/01/19 | 4,335 | 4,355 | 4,325 | 4,355 | +60 | +1.4% | 9,663 |
| 2024/01/18 | 4,300 | 4,300 | 4,280 | 4,295 | ±0 | ±0% | 2,169 |
| 2024/01/17 | 4,300 | 4,310 | 4,275 | 4,295 | +25 | +0.6% | 14,029 |
| 2024/01/16 | 4,280 | 4,285 | 4,260 | 4,270 | -10 | -0.2% | 2,625 |
| 2024/01/15 | 4,265 | 4,280 | 4,255 | 4,280 | +20 | +0.5% | 2,418 |
| 2024/01/12 | 4,260 | 4,270 | 4,130 | 4,260 | -25 | -0.6% | 17,839 |
| 2024/01/11 | 4,290 | 4,295 | 4,235 | 4,285 | +60 | +1.4% | 3,115 |
| 2024/01/10 | 4,230 | 4,240 | 4,220 | 4,225 | +5 | +0.1% | 3,318 |
| 2024/01/09 | 4,230 | 4,235 | 4,205 | 4,220 | +30 | +0.7% | 3,529 |
| 2024/01/05 | 4,185 | 4,205 | 4,185 | 4,190 | +25 | +0.6% | 2,616 |
| 2024/01/04 | 4,155 | 4,175 | 4,140 | 4,165 | -15 | -0.4% | 6,782 |
| 2023/12/29 | 4,180 | 4,190 | 4,170 | 4,180 | ±0 | ±0% | 1,235 |
| 2023/12/28 | 4,190 | 4,200 | 4,180 | 4,180 | -30 | -0.7% | 1,683 |
| 2023/12/27 | 4,185 | 4,210 | 4,185 | 4,210 | +25 | +0.6% | 2,882 |
| 2023/12/26 | 4,185 | 4,185 | 4,170 | 4,185 | ±0 | ±0% | 3,682 |
| 2023/12/25 | 4,175 | 4,385 | 4,160 | 4,185 | +20 | +0.5% | 9,659 |
| 2023/12/22 | 4,150 | 4,170 | 4,150 | 4,165 | +15 | +0.4% | 1,907 |
| 2023/12/21 | 4,150 | 4,165 | 4,140 | 4,150 | -55 | -1.3% | 9,526 |
| 2023/12/20 | 4,215 | 4,225 | 4,200 | 4,205 | +25 | +0.6% | 2,916 |
| 2023/12/19 | 4,160 | 4,195 | 4,145 | 4,180 | +40 | +1% | 2,097 |
| 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 |
401～
450
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
