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
(ー)
株価は15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) | 3,905 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,410 | 5,490 | 5,410 | 5,440 | +20 | +0.4 | 35,409 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/28 | 4,000 | 4,020 | 3,905 | 3,950 | -15 | -0.4 | 20,152 |
| 7/21 | 3,925 | 3,975 | 3,900 | 3,965 | +80 | +2.1 | 5,135 |
| 7/14 | 3,890 | 3,895 | 3,840 | 3,885 | -40 | -1.0 | 6,517 |
| 7/7 | 3,995 | 4,010 | 3,920 | 3,925 | -35 | -0.9 | 16,321 |
| 6/30 | 3,885 | 3,975 | 3,870 | 3,960 | +70 | +1.8 | 5,979 |
| 6/23 | 3,905 | 3,945 | 3,850 | 3,890 | -5 | -0.1 | 17,846 |
| 6/16 | 3,750 | 3,895 | 3,745 | 3,895 | +150 | +4.0 | 34,336 |
| 6/9 | 3,750 | 3,760 | 3,720 | 3,745 | +60 | +1.6 | 10,158 |
| 6/2 | 3,730 | 3,740 | 3,645 | 3,685 | +35 | +1.0 | 13,116 |
| 5/26 | 3,655 | 3,695 | 3,625 | 3,650 | -25 | -0.7 | 11,462 |
| 5/19 | 3,550 | 3,685 | 3,550 | 3,675 | +140 | +4.0 | 14,752 |
| 5/12 | 3,580 | 3,595 | 3,530 | 3,535 | -100 | -2.8 | 12,489 |
| 5/2 | 3,600 | 3,650 | 3,600 | 3,635 | +85 | +2.4 | 10,809 |
| 4/28 | 3,525 | 3,550 | 3,410 | 3,550 | +35 | +1.0 | 9,327 |
| 4/21 | 3,525 | 3,555 | 3,510 | 3,515 | +25 | +0.7 | 10,391 |
| 4/14 | 3,445 | 3,500 | 3,430 | 3,490 | +65 | +1.9 | 9,787 |
| 4/7 | 3,450 | 3,465 | 3,380 | 3,425 | +5 | +0.2 | 6,143 |
| 3/31 | 3,290 | 3,435 | 3,275 | 3,420 | +165 | +5.1 | 8,006 |
| 3/24 | 3,285 | 3,350 | 3,240 | 3,255 | -60 | -1.8 | 100,803 |
| 3/17 | 3,350 | 3,360 | 3,255 | 3,315 | -65 | -1.9 | 20,449 |
| 3/10 | 3,475 | 3,495 | 3,360 | 3,380 | -65 | -1.9 | 8,146 |
| 3/3 | 3,430 | 3,455 | 3,410 | 3,445 | +20 | +0.6 | 5,951 |
| 2/24 | 3,460 | 3,470 | 3,405 | 3,425 | -35 | -1.0 | 4,732 |
▶︎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
