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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 2,294 | 2,295 | 2,143 | 2,145 | -149 | -6.5 | 18,983 |
| 10/23 | 2,326 | 2,336 | 2,268 | 2,294 | -31 | -1.3 | 9,900 |
| 10/16 | 2,346 | 2,370 | 2,315 | 2,325 | -8 | -0.3 | 11,939 |
| 10/9 | 2,269 | 2,346 | 2,262 | 2,333 | +111 | +5.0 | 14,913 |
| 10/2 | 2,224 | 2,274 | 2,222 | 2,222 | +23 | +1.1 | 9,579 |
| 9/25 | 2,232 | 2,240 | 2,183 | 2,199 | -65 | -2.9 | 12,146 |
| 9/18 | 2,293 | 2,304 | 2,250 | 2,264 | -33 | -1.4 | 8,701 |
| 9/11 | 2,311 | 2,333 | 2,242 | 2,297 | -40 | -1.7 | 23,826 |
| 9/4 | 2,369 | 2,414 | 2,322 | 2,337 | -36 | -1.5 | 15,951 |
| 8/28 | 2,305 | 2,390 | 2,298 | 2,373 | +76 | +3.3 | 13,606 |
| 8/21 | 2,300 | 2,320 | 2,281 | 2,297 | -19 | -0.8 | 13,566 |
| 8/14 | 2,267 | 2,319 | 2,267 | 2,316 | +66 | +2.9 | 9,961 |
| 8/7 | 2,226 | 2,260 | 2,226 | 2,250 | +54 | +2.5 | 14,554 |
| 7/31 | 2,207 | 2,231 | 2,194 | 2,196 | -65 | -2.9 | 11,611 |
| 7/22 | 2,247 | 2,278 | 2,230 | 2,261 | +36 | +1.6 | 5,527 |
| 7/17 | 2,203 | 2,239 | 2,188 | 2,225 | +63 | +2.9 | 8,239 |
| 7/10 | 2,182 | 2,220 | 2,158 | 2,162 | -18 | -0.8 | 10,898 |
| 7/3 | 2,104 | 2,184 | 2,087 | 2,180 | +34 | +1.6 | 12,919 |
| 6/26 | 2,111 | 2,170 | 2,104 | 2,146 | +16 | +0.8 | 10,347 |
| 6/19 | 2,093 | 2,180 | 2,035 | 2,130 | +7 | +0.3 | 23,096 |
| 6/12 | 2,270 | 2,272 | 2,076 | 2,123 | -104 | -4.7 | 34,866 |
| 6/5 | 2,092 | 2,227 | 2,090 | 2,227 | +135 | +6.5 | 102,551 |
| 5/29 | 2,048 | 2,113 | 2,041 | 2,092 | +70 | +3.5 | 74,339 |
| 5/22 | 1,970 | 2,055 | 1,968 | 2,022 | +64 | +3.3 | 14,758 |
| 5/15 | 2,025 | 2,034 | 1,923 | 1,958 | -36 | -1.8 | 17,628 |
| 5/8 | 1,934 | 1,994 | 1,932 | 1,994 | +24 | +1.2 | 5,726 |
| 5/1 | 1,940 | 2,046 | 1,936 | 1,970 | +60 | +3.1 | 13,606 |
| 4/24 | 1,967 | 1,987 | 1,885 | 1,910 | -67 | -3.4 | 12,716 |
| 4/17 | 1,930 | 1,987 | 1,897 | 1,977 | +18 | +0.9 | 41,516 |
| 4/10 | 1,792 | 1,960 | 1,784 | 1,959 | +184 | +10.4 | 20,000 |
▶︎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
