1657東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ・コア ＭＳＣＩ 先進国株（除く日本）ＥＴＦ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,490 (24/07/11) | 3,790 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,490 (24/07/11) | 4,130 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 4,940 | 5,080 | 4,925 | 5,070 | +170 | +3.5 | 19,255 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/22 | 4,560 | 4,590 | 4,515 | 4,585 | +5 | +0.1 | 4,708 |
| 2/16 | 4,530 | 4,595 | 4,495 | 4,580 | +80 | +1.8 | 10,827 |
| 2/9 | 4,470 | 4,515 | 4,465 | 4,500 | +80 | +1.8 | 19,299 |
| 2/2 | 4,425 | 4,450 | 4,370 | 4,420 | +5 | +0.1 | 15,560 |
| 1/26 | 4,390 | 4,415 | 4,375 | 4,415 | +60 | +1.4 | 17,467 |
| 1/19 | 4,265 | 4,355 | 4,255 | 4,355 | +95 | +2.2 | 30,904 |
| 1/12 | 4,230 | 4,295 | 4,130 | 4,260 | +70 | +1.7 | 27,801 |
| 1/5 | 4,155 | 4,205 | 4,140 | 4,190 | +10 | +0.2 | 9,398 |
| 12/29 | 4,175 | 4,385 | 4,160 | 4,180 | +15 | +0.4 | 19,141 |
| 12/22 | 4,140 | 4,225 | 4,125 | 4,165 | +30 | +0.7 | 17,655 |
| 12/15 | 4,110 | 4,195 | 4,100 | 4,135 | +60 | +1.5 | 13,703 |
| 12/8 | 4,140 | 4,160 | 3,905 | 4,075 | -90 | -2.2 | 17,291 |
| 12/1 | 4,175 | 4,190 | 4,115 | 4,165 | -10 | -0.2 | 6,505 |
| 11/24 | 4,155 | 4,195 | 4,120 | 4,175 | 0 | 0.0 | 7,398 |
| 11/17 | 4,080 | 4,195 | 4,070 | 4,175 | +130 | +3.2 | 13,533 |
| 11/10 | 4,000 | 4,055 | 3,995 | 4,045 | +120 | +3.1 | 11,030 |
| 11/2 | 3,800 | 3,930 | 3,790 | 3,925 | +75 | +2.0 | 5,441 |
| 10/27 | 3,895 | 3,910 | 3,830 | 3,850 | -75 | -1.9 | 8,799 |
| 10/20 | 3,985 | 4,020 | 3,915 | 3,925 | -75 | -1.9 | 5,956 |
| 10/13 | 3,945 | 4,035 | 3,935 | 4,000 | +110 | +2.8 | 7,626 |
| 10/6 | 3,970 | 3,985 | 3,850 | 3,890 | -65 | -1.6 | 7,554 |
| 9/29 | 3,980 | 3,980 | 3,920 | 3,955 | -15 | -0.4 | 12,292 |
| 9/22 | 4,045 | 4,060 | 3,935 | 3,970 | -115 | -2.8 | 5,723 |
| 9/15 | 4,040 | 4,095 | 4,000 | 4,085 | +55 | +1.4 | 8,924 |
| 9/8 | 4,050 | 4,075 | 4,005 | 4,030 | -10 | -0.3 | 9,708 |
| 9/1 | 3,975 | 4,070 | 3,970 | 4,040 | +100 | +2.5 | 4,589 |
| 8/25 | 3,905 | 3,995 | 3,900 | 3,940 | +30 | +0.8 | 6,249 |
| 8/18 | 4,000 | 4,045 | 3,905 | 3,910 | -90 | -2.3 | 15,322 |
| 8/10 | 3,950 | 4,000 | 3,950 | 4,000 | +10 | +0.3 | 4,871 |
| 8/4 | 4,025 | 4,085 | 3,990 | 3,990 | +40 | +1.0 | 16,369 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
