日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ･コア MSCI 先進国株(除く日本)ETF(1657)の株価時系列情報

iシェアーズ･コア MSCI 先進国株(除く日本)ETF(1657)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,882 1,890 1,880 1,889 1,967
2018/12/27 1,908 1,908 1,861 1,880 6,795
2018/12/26 1,799 1,816 1,777 1,788 13,198
2018/12/25 1,875 1,876 1,796 1,798 11,256
2018/12/21 1,898 1,928 1,888 1,928 6,349
2018/12/20 1,940 1,954 1,906 1,914 8,479
2018/12/19 1,955 1,957 1,943 1,957 3,177
2018/12/18 1,976 1,993 1,961 1,961 9,204
2018/12/17 2,015 2,022 2,012 2,018 1,985
2018/12/14 2,046 2,048 2,026 2,028 2,049
2018/12/13 2,051 2,054 2,046 2,049 910
2018/12/12 2,032 2,046 2,028 2,043 3,423
2018/12/11 2,028 2,028 2,011 2,021 1,705
2018/12/10 2,008 2,041 1,998 2,004 7,319
2018/12/07 2,058 2,067 2,050 2,055 1,297
2018/12/06 2,069 2,071 2,038 2,047 2,945
2018/12/05 2,074 2,082 2,068 2,081 6,957
2018/12/04 2,139 2,146 2,119 2,119 1,094
2018/12/03 2,161 2,161 2,149 2,155 3,133
2018/11/30 2,109 2,120 2,106 2,120 5,207
2018/11/29 2,110 2,145 2,080 2,103 15,033
2018/11/28 2,078 2,087 2,076 2,080 2,395
2018/11/27 2,066 2,068 2,058 2,068 2,210
2018/11/26 2,040 2,048 2,034 2,048 1,359
2018/11/22 2,043 2,050 2,042 2,050 673
2018/11/21 2,034 2,039 2,025 2,037 4,745
2018/11/20 2,074 2,074 2,057 2,060 4,912
2018/11/19 2,098 2,106 2,094 2,097 1,470
2018/11/16 2,104 2,106 2,089 2,102 799
2018/11/15 2,087 2,096 2,080 2,087 2,982
2018/11/14 2,123 2,123 2,106 2,111 2,571
2018/11/13 2,108 2,156 2,094 2,122 2,929
2018/11/12 2,145 2,160 2,145 2,158 1,719
2018/11/09 2,168 2,169 2,156 2,165 1,591
2018/11/08 2,162 2,173 2,162 2,165 1,949
2018/11/07 2,127 2,142 2,118 2,129 1,541
2018/11/06 2,117 2,121 2,113 2,113 874
2018/11/05 2,101 2,104 2,096 2,103 2,333
2018/11/02 2,101 2,121 2,094 2,121 2,003
2018/11/01 2,095 2,099 2,022 2,082 10,204
2018/10/31 2,065 2,075 2,061 2,075 2,480
2018/10/30 2,024 2,042 2,021 2,041 1,709
2018/10/29 2,038 2,042 2,026 2,030 1,457
2018/10/26 2,037 2,056 2,021 2,028 7,043
2018/10/25 2,041 2,046 2,032 2,035 3,398
2018/10/24 2,100 2,100 2,085 2,091 4,864
2018/10/23 2,108 2,108 2,081 2,085 1,991
2018/10/22 2,106 2,122 2,099 2,116 2,822
2018/10/19 2,106 2,122 2,105 2,122 1,380
2018/10/18 2,142 2,158 2,134 2,143 3,295
2018/10/17 2,144 2,152 2,141 2,144 4,190
2018/10/16 2,107 2,112 2,101 2,111 2,447
2018/10/15 2,125 2,130 2,100 2,100 4,674
2018/10/12 2,104 2,123 2,103 2,122 1,467
2018/10/11 2,153 2,153 2,090 2,094 9,678
2018/10/10 2,205 2,207 2,199 2,203 2,263
2018/10/09 2,234 2,234 2,200 2,206 3,511
2018/10/05 2,245 2,252 2,238 2,244 2,804
2018/10/04 2,264 2,267 2,253 2,261 2,782
2018/10/03 2,254 2,263 2,247 2,260 1,804
2018/10/02 2,267 2,267 2,254 2,258 1,154
2018/10/01 2,266 2,267 2,258 2,267 1,494
2018/09/28 2,260 2,264 2,251 2,263 5,229
2018/09/27 2,244 2,249 2,238 2,239 579
2018/09/26 2,259 2,259 2,249 2,258 609
2018/09/25 2,250 2,253 2,242 2,244 1,644
2018/09/21 2,249 2,259 2,241 2,256 3,020
2018/09/20 2,223 2,224 2,217 2,217 1,220
2018/09/19 2,217 2,221 2,214 2,219 2,606
2018/09/18 2,190 2,203 2,187 2,196 1,166
2018/09/14 2,206 2,214 2,204 2,204 2,398
2018/09/13 2,183 2,186 2,178 2,183 1,581
2018/09/12 2,188 2,188 2,177 2,183 1,103
2018/09/11 2,180 2,182 2,172 2,181 1,145
2018/09/10 2,164 2,168 2,159 2,166 1,756
2018/09/07 2,161 2,162 2,154 2,162 3,165
2018/09/06 2,183 2,183 2,174 2,180 775
2018/09/05 2,195 2,206 2,188 2,192 415
2018/09/04 2,200 2,201 2,192 2,201 389
2018/09/03 2,199 2,199 2,184 2,192 2,595
2018/08/31 2,199 2,210 2,188 2,195 2,158
2018/08/30 2,230 2,230 2,204 2,211 1,958
2018/08/29 2,223 2,223 2,191 2,218 1,190
2018/08/28 2,200 2,218 2,193 2,211 4,726
2018/08/27 2,189 2,196 2,184 2,184 408
2018/08/24 2,171 2,186 2,161 2,161 887
2018/08/23 2,176 2,189 2,130 2,171 978
2018/08/22 2,146 2,158 2,143 2,156 594
2018/08/21 2,146 2,155 2,110 2,147 1,016
2018/08/20 2,151 2,155 2,150 2,155 1,206
2018/08/17 2,166 2,180 2,148 2,153 660
2018/08/16 2,129 2,154 2,122 2,145 1,321
2018/08/15 2,165 2,184 2,149 2,159 1,184
2018/08/14 2,155 2,167 2,142 2,144 1,190
2018/08/13 2,145 2,173 2,127 2,134 3,347
2018/08/10 2,195 2,195 2,181 2,182 639
2018/08/09 2,179 2,195 2,175 2,179 572
2018/08/08 2,196 2,199 2,182 2,196 865
2018/08/07 2,186 2,198 2,180 2,184 347
2018/08/06 2,191 2,199 2,186 2,197 705
2018/08/03 2,198 2,200 2,181 2,188 4,988
2018/08/02 2,195 2,199 2,180 2,182 1,741
2018/08/01 2,199 2,200 2,189 2,199 909
2018/07/31 2,174 2,180 2,172 2,180 1,099
2018/07/30 2,176 2,177 2,173 2,176 3,323
2018/07/27 2,198 2,199 2,190 2,198 1,084
2018/07/26 2,191 2,195 2,177 2,179 662
2018/07/25 2,189 2,189 2,172 2,176 1,615
2018/07/24 2,184 2,184 2,171 2,177 888
2018/07/23 2,171 2,179 2,156 2,179 3,845
2018/07/20 2,195 2,197 2,180 2,193 1,182
2018/07/19 2,214 2,214 2,200 2,209 974
2018/07/18 2,214 2,216 2,196 2,209 2,236
2018/07/17 2,190 2,194 2,176 2,194 1,726
2018/07/13 2,189 2,198 2,186 2,186 1,203
2018/07/12 2,170 2,176 2,162 2,175 908
2018/07/11 2,148 2,158 2,139 2,154 1,121
2018/07/10 2,162 2,169 2,157 2,161 1,270
2018/07/09 2,130 2,143 2,128 2,143 2,574
2018/07/06 2,115 2,128 2,111 2,128 1,633
2018/07/05 2,115 2,115 2,103 2,103 543
2018/07/04 2,105 2,109 2,095 2,104 1,222
2018/07/03 2,120 2,120 2,100 2,118 1,317
2018/07/02 2,120 2,120 2,100 2,100 2,681
2018/06/29 2,102 2,111 2,081 2,102 327
2018/06/28 2,092 2,094 2,080 2,090 924
2018/06/27 2,097 2,107 2,087 2,098 347
2018/06/26 2,088 2,091 2,070 2,087 1,875
2018/06/25 2,105 2,116 2,080 2,091 3,028
2018/06/22 2,111 2,119 2,110 2,117 1,184
2018/06/21 2,141 2,142 2,116 2,142 466
2018/06/20 2,129 2,129 2,110 2,120 2,563
2018/06/19 2,132 2,132 2,104 2,109 1,690
2018/06/18 2,150 2,154 2,133 2,140 3,148
2018/06/15 2,154 2,161 2,145 2,161 661
2018/06/14 2,155 2,155 2,140 2,140 1,507
2018/06/13 2,155 2,165 2,128 2,155 1,360
2018/06/12 2,153 2,168 2,141 2,146 623
2018/06/11 2,133 2,138 2,129 2,132 2,245
2018/06/08 2,138 2,144 2,128 2,130 1,129
2018/06/07 2,155 2,155 2,136 2,150 30,090
2018/06/06 2,120 2,130 2,111 2,119 896
2018/06/05 2,121 2,128 2,108 2,117 465
2018/06/04 2,100 2,115 2,100 2,111 680
2018/06/01 2,085 2,085 2,070 2,072 1,426
2018/05/31 2,093 2,093 2,077 2,090 526
2018/05/30 2,081 2,085 2,070 2,073 1,830
2018/05/29 2,123 2,124 2,105 2,108 243
2018/05/28 2,119 2,141 2,107 2,117 18,617
2018/05/25 2,118 2,129 2,101 2,119 867
2018/05/24 2,125 2,148 2,095 2,119 1,876
2018/05/23 2,149 2,150 2,130 2,139 815
2018/05/22 2,157 2,159 2,145 2,159 428
2018/05/21 2,149 2,150 2,142 2,150 966
2018/05/18 2,141 2,150 2,136 2,147 550
2018/05/17 2,139 2,144 2,105 2,120 1,501
2018/05/16 2,122 2,129 2,113 2,128 534
2018/05/15 2,125 2,131 2,117 2,119 407
2018/05/14 2,123 2,135 2,121 2,123 1,339
2018/05/11 2,116 2,120 2,101 2,111 1,552
2018/05/10 2,096 2,100 2,064 2,100 1,286
2018/05/09 2,071 2,084 2,064 2,084 3,168
2018/05/08 2,070 2,074 2,066 2,067 1,352
2018/05/07 2,076 2,077 2,064 2,077 1,128
2018/05/02 2,071 2,079 2,063 2,063 754
2018/05/01 2,068 2,075 2,051 2,051 3,093
2018/04/27 2,079 2,079 2,055 2,070 251
2018/04/26 2,068 2,074 2,051 2,064 864
2018/04/25 2,054 2,063 2,044 2,049 776
2018/04/24 2,070 2,070 2,055 2,070 749
2018/04/23 2,050 2,059 2,039 2,053 2,011
2018/04/20 2,058 2,067 2,047 2,056 376
2018/04/19 2,057 2,067 2,053 2,065 485
2018/04/18 2,052 2,059 2,050 2,057 549
2018/04/17 2,041 2,048 2,032 2,032 482
2018/04/16 2,036 2,044 2,028 2,033 640
2018/04/13 2,027 2,034 2,014 2,027 388
2018/04/12 2,014 2,015 2,004 2,010 430
2018/04/11 2,006 2,020 2,004 2,004 846
2018/04/10 1,988 2,016 1,985 2,015 1,619
2018/04/09 1,990 1,995 1,983 1,988 662
2018/04/06 1,992 2,004 1,980 1,993 538
2018/04/05 1,986 2,010 1,986 1,998 1,038
2018/04/04 1,969 1,974 1,955 1,965 594
2018/04/03 1,939 1,969 1,939 1,948 3,942
2018/04/02 1,987 1,995 1,980 1,989 1,870
2018/03/30 1,989 2,000 1,980 1,988 456
2018/03/29 1,985 1,985 1,960 1,970 3,017
2018/03/28 1,957 1,964 1,946 1,957 946
2018/03/27 1,982 1,994 1,977 1,987 504
2018/03/26 1,935 1,949 1,927 1,947 4,924
2018/03/23 1,949 1,954 1,942 1,944 5,232
2018/03/22 2,035 2,046 2,024 2,034 1,641
2018/03/20 2,030 2,044 2,022 2,044 1,059
2018/03/19 2,050 2,050 2,032 2,034 1,742
2018/03/16 2,060 2,065 2,036 2,053 786
2018/03/15 2,059 2,059 2,034 2,048 1,224
2018/03/14 2,071 2,080 2,061 2,069 581
2018/03/13 2,075 2,085 2,064 2,080 4,483
2018/03/12 2,095 2,095 2,077 2,085 1,110
2018/03/09 2,055 2,058 2,049 2,057 1,213
2018/03/08 2,036 2,049 2,031 2,044 891
2018/03/07 2,025 2,029 2,003 2,010 3,430
2018/03/06 2,019 2,085 2,019 2,065 1,764
2018/03/05 1,998 2,009 1,991 1,999 6,721
2018/03/02 2,013 2,024 2,001 2,003 2,765
2018/03/01 2,049 2,060 2,031 2,048 5,829
2018/02/28 2,081 2,081 2,075 2,077 1,247
2018/02/27 2,099 2,100 2,076 2,099 1,769
2018/02/26 2,080 2,085 2,061 2,079 2,554
2018/02/23 2,057 2,062 2,048 2,060 589
2018/02/22 2,056 2,068 2,040 2,045 1,111
2018/02/21 2,068 2,073 2,065 2,072 979
2018/02/20 2,063 2,068 2,059 2,065 2,301
2018/02/19 2,060 2,065 2,059 2,065 2,326
2018/02/16 2,049 2,050 2,047 2,050 4,538
2018/02/15 2,031 2,035 2,027 2,035 1,804
2018/02/14 2,034 2,046 2,017 2,029 1,980
2018/02/13 2,035 2,035 2,019 2,022 2,553
2018/02/09 2,025 2,039 2,010 2,029 5,623
2018/02/08 2,084 2,095 2,050 2,085 2,673
2018/02/07 2,060 2,114 2,038 2,083 3,024
2018/02/06 2,050 2,050 1,951 2,015 15,537
2018/02/05 2,142 2,144 2,131 2,140 6,781
2018/02/02 2,190 2,194 2,175 2,185 2,017
2018/02/01 2,189 2,199 2,175 2,195 4,391
2018/01/31 2,173 2,189 2,172 2,184 1,672
2018/01/30 2,209 2,209 2,177 2,180 4,898
2018/01/29 2,215 2,230 2,200 2,215 3,257
2018/01/26 2,212 2,219 2,200 2,213 1,265
2018/01/25 2,203 2,205 2,180 2,198 5,600
2018/01/24 2,221 2,228 2,209 2,218 3,646
2018/01/23 2,237 2,244 2,224 2,235 3,671
2018/01/22 2,216 2,219 2,209 2,217 5,358
2018/01/19 2,213 2,215 2,206 2,208 6,076
2018/01/18 2,216 2,224 2,213 2,214 3,569
2018/01/17 2,191 2,216 2,176 2,192 9,231
2018/01/16 2,199 2,209 2,196 2,209 3,021
2018/01/15 2,206 2,206 2,193 2,196 7,969
2018/01/12 2,189 2,207 2,175 2,184 4,404
2018/01/11 2,176 2,189 2,171 2,189 3,505
2018/01/10 2,211 2,211 2,188 2,194 6,737
2018/01/09 2,209 2,230 2,191 2,194 11,300
2018/01/05 2,188 2,191 2,182 2,191 1,679
2018/01/04 2,172 2,184 2,161 2,161 12,366

このページの先頭へ