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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,395 | 3,515 | 3,380 | 3,460 | +65 | +1.9 | 40,766 |
| 2/10 | 3,465 | 3,470 | 3,325 | 3,395 | 0 | 0.0 | 9,018 |
| 2/3 | 3,360 | 3,400 | 3,335 | 3,395 | +30 | +0.9 | 15,843 |
| 1/27 | 3,275 | 3,365 | 3,275 | 3,365 | +125 | +3.9 | 6,198 |
| 1/20 | 3,265 | 3,355 | 3,210 | 3,240 | -40 | -1.2 | 8,725 |
| 1/13 | 3,265 | 3,335 | 3,255 | 3,280 | +15 | +0.5 | 14,352 |
| 1/6 | 3,190 | 3,265 | 3,170 | 3,265 | +40 | +1.2 | 9,851 |
| 12/30 | 3,230 | 3,320 | 3,205 | 3,225 | +15 | +0.5 | 11,911 |
| 12/23 | 3,315 | 3,325 | 3,170 | 3,210 | -165 | -4.9 | 20,997 |
| 12/16 | 3,390 | 3,450 | 3,360 | 3,375 | -30 | -0.9 | 67,009 |
| 12/9 | 3,440 | 3,455 | 3,370 | 3,405 | -45 | -1.3 | 12,983 |
| 12/2 | 3,510 | 3,540 | 3,400 | 3,450 | -55 | -1.6 | 36,230 |
| 11/25 | 3,475 | 3,515 | 3,455 | 3,505 | +60 | +1.7 | 9,356 |
| 11/18 | 3,460 | 3,485 | 3,445 | 3,445 | -60 | -1.7 | 5,820 |
| 11/11 | 3,415 | 3,510 | 3,410 | 3,505 | +95 | +2.8 | 20,208 |
| 11/4 | 3,525 | 3,545 | 3,390 | 3,410 | -5 | -0.2 | 8,862 |
| 10/28 | 3,405 | 3,485 | 3,390 | 3,415 | +35 | +1.0 | 14,464 |
| 10/21 | 3,300 | 3,450 | 3,280 | 3,380 | +35 | +1.1 | 10,345 |
| 10/14 | 3,245 | 3,350 | 3,210 | 3,345 | +35 | +1.1 | 8,750 |
| 10/7 | 3,195 | 3,385 | 3,165 | 3,310 | +90 | +2.8 | 21,663 |
| 9/30 | 3,265 | 3,290 | 3,180 | 3,220 | -145 | -4.3 | 38,667 |
| 9/22 | 3,440 | 3,450 | 3,325 | 3,365 | -60 | -1.8 | 7,621 |
| 9/16 | 3,560 | 3,605 | 3,415 | 3,425 | -105 | -3.0 | 15,925 |
| 9/9 | 3,385 | 3,535 | 3,360 | 3,530 | +125 | +3.7 | 12,549 |
| 9/2 | 3,405 | 3,475 | 3,365 | 3,405 | -110 | -3.1 | 15,111 |
| 8/26 | 3,530 | 3,545 | 3,430 | 3,515 | -30 | -0.9 | 12,169 |
| 8/19 | 3,485 | 3,565 | 3,485 | 3,545 | +95 | +2.8 | 10,198 |
| 8/12 | 3,445 | 3,465 | 3,420 | 3,450 | 0 | 0.0 | 8,360 |
| 8/5 | 3,425 | 3,450 | 3,330 | 3,450 | +50 | +1.5 | 25,530 |
| 7/29 | 3,355 | 3,430 | 3,345 | 3,400 | 0 | 0.0 | 18,886 |
▶︎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
