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) |
|---|---|---|---|---|---|---|---|
| 7/22 | 3,300 | 3,410 | 3,290 | 3,400 | +130 | +4.0 | 17,566 |
| 7/15 | 3,310 | 3,310 | 3,240 | 3,270 | -15 | -0.5 | 19,637 |
| 7/8 | 3,235 | 3,305 | 3,205 | 3,285 | +100 | +3.1 | 15,920 |
| 7/1 | 3,290 | 3,320 | 3,170 | 3,185 | -45 | -1.4 | 12,470 |
| 6/24 | 3,165 | 3,235 | 3,120 | 3,230 | +95 | +3.0 | 7,936 |
| 6/17 | 3,285 | 3,295 | 3,085 | 3,135 | -255 | -7.5 | 16,177 |
| 6/10 | 3,400 | 3,490 | 3,380 | 3,390 | -30 | -0.9 | 7,916 |
| 6/3 | 3,325 | 3,430 | 3,300 | 3,420 | +165 | +5.1 | 10,215 |
| 5/27 | 3,190 | 3,260 | 3,150 | 3,255 | +75 | +2.4 | 5,726 |
| 5/20 | 3,265 | 3,330 | 3,135 | 3,180 | -15 | -0.5 | 12,803 |
| 5/13 | 3,340 | 3,340 | 3,165 | 3,195 | -175 | -5.2 | 18,141 |
| 5/6 | 3,385 | 3,395 | 3,355 | 3,370 | -55 | -1.6 | 6,977 |
| 4/28 | 3,450 | 3,475 | 3,315 | 3,425 | -85 | -2.4 | 25,154 |
| 4/22 | 3,460 | 3,590 | 3,410 | 3,510 | +25 | +0.7 | 10,378 |
| 4/15 | 3,465 | 3,490 | 3,435 | 3,485 | +10 | +0.3 | 7,741 |
| 4/8 | 3,470 | 3,500 | 3,430 | 3,475 | +15 | +0.4 | 6,032 |
| 4/1 | 3,450 | 3,540 | 3,425 | 3,460 | +40 | +1.2 | 23,518 |
| 3/25 | 3,315 | 3,440 | 3,300 | 3,420 | +165 | +5.1 | 15,053 |
| 3/18 | 3,105 | 3,270 | 3,080 | 3,255 | +160 | +5.2 | 16,233 |
| 3/11 | 3,040 | 3,110 | 2,979 | 3,095 | -15 | -0.5 | 24,790 |
| 3/4 | 3,125 | 3,170 | 3,070 | 3,110 | +20 | +0.7 | 68,935 |
| 2/25 | 3,145 | 3,180 | 2,987 | 3,090 | -115 | -3.6 | 15,864 |
| 2/18 | 3,225 | 3,255 | 3,170 | 3,205 | -110 | -3.3 | 11,616 |
| 2/10 | 3,285 | 3,335 | 3,245 | 3,315 | +30 | +0.9 | 8,049 |
| 2/4 | 3,230 | 3,315 | 3,200 | 3,285 | +95 | +3.0 | 20,966 |
| 1/28 | 3,200 | 3,210 | 3,105 | 3,190 | -35 | -1.1 | 50,304 |
| 1/21 | 3,370 | 3,390 | 3,205 | 3,225 | -135 | -4.0 | 22,009 |
| 1/14 | 3,390 | 3,435 | 3,335 | 3,360 | -70 | -2.0 | 23,359 |
| 1/7 | 3,455 | 3,490 | 3,405 | 3,430 | -25 | -0.7 | 11,100 |
| 12/30 | 3,390 | 3,455 | 3,380 | 3,455 | +70 | +2.1 | 9,118 |
▶︎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
