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
2019/12/30 2,368 2,369 2,362 2,365 2,262
2019/12/27 2,357 2,371 2,357 2,371 1,648
2019/12/26 2,352 2,362 2,351 2,358 11,066
2019/12/25 2,358 2,360 2,333 2,352 1,446
2019/12/24 2,354 2,354 2,345 2,350 1,476
2019/12/23 2,349 2,399 2,240 2,353 28,882
2019/12/20 2,342 2,344 2,334 2,338 884
2019/12/19 2,336 2,340 2,332 2,339 4,203
2019/12/18 2,337 2,340 2,327 2,334 3,040
2019/12/17 2,339 2,342 2,335 2,342 2,166
2019/12/16 2,327 2,332 2,323 2,331 2,471
2019/12/13 2,322 2,330 2,320 2,329 4,686
2019/12/12 2,281 2,286 2,275 2,286 1,013
2019/12/11 2,274 2,275 2,267 2,272 1,603
2019/12/10 2,273 2,280 2,271 2,275 1,188
2019/12/09 2,278 2,280 2,272 2,276 2,741
2019/12/06 2,260 2,268 2,260 2,265 960
2019/12/05 2,264 2,264 2,260 2,263 315
2019/12/04 2,247 2,247 2,235 2,244 5,277
2019/12/03 2,265 2,275 2,263 2,275 2,320
2019/12/02 2,300 2,305 2,299 2,299 1,960
2019/11/29 2,299 2,303 2,294 2,297 1,727
2019/11/28 2,293 2,295 2,288 2,288 997
2019/11/27 2,282 2,286 2,280 2,284 1,839
2019/11/26 2,273 2,285 2,272 2,276 2,719
2019/11/25 2,257 2,267 2,257 2,266 842
2019/11/22 2,248 2,255 2,245 2,253 1,512
2019/11/21 2,247 2,249 2,235 2,249 980
2019/11/20 2,257 2,260 2,251 2,259 1,135
2019/11/19 2,266 2,266 2,252 2,264 444
2019/11/18 2,265 2,265 2,259 2,265 1,482
2019/11/15 2,257 2,257 2,242 2,257 5,654
2019/11/14 2,252 2,254 2,241 2,246 693
2019/11/13 2,259 2,259 2,245 2,251 515
2019/11/12 2,255 2,255 2,249 2,255 936
2019/11/11 2,255 2,258 2,244 2,251 1,269
2019/11/08 2,252 2,262 2,243 2,251 3,167
2019/11/07 2,228 2,243 2,228 2,238 3,917
2019/11/06 2,243 2,246 2,231 2,239 2,016
2019/11/05 2,233 2,248 2,233 2,245 5,599
2019/11/01 2,214 2,216 2,196 2,206 4,600
2019/10/31 2,225 2,227 2,219 2,220 992
2019/10/30 2,224 2,224 2,202 2,212 1,257
2019/10/29 2,212 2,219 2,205 2,218 1,854
2019/10/28 2,198 2,207 2,198 2,203 3,698
2019/10/25 2,194 2,196 2,186 2,189 2,420
2019/10/24 2,186 2,188 2,183 2,186 1,028
2019/10/23 2,184 2,184 2,165 2,173 1,754
2019/10/21 2,189 2,189 2,172 2,177 4,134
2019/10/18 2,179 2,181 2,168 2,176 1,483
2019/10/17 2,166 2,178 2,163 2,173 1,573
2019/10/16 2,178 2,178 2,165 2,171 1,978
2019/10/15 2,147 2,156 2,147 2,152 825
2019/10/11 2,117 2,128 2,115 2,126 1,323
2019/10/10 2,091 2,097 2,074 2,096 2,636
2019/10/09 2,081 2,087 2,077 2,085 2,655
2019/10/08 2,121 2,126 2,109 2,113 4,252
2019/10/07 2,098 2,105 2,089 2,100 894
2019/10/04 2,094 2,094 2,073 2,078 1,473
2019/10/03 2,093 2,093 2,070 2,077 4,140
2019/10/02 2,140 2,142 2,123 2,125 8,660
2019/10/01 2,165 2,165 2,145 2,157 1,362
2019/09/30 2,162 2,162 2,143 2,144 888
2019/09/27 2,148 2,148 2,139 2,142 946
2019/09/26 2,137 2,145 2,136 2,136 506
2019/09/25 2,143 2,143 2,126 2,130 3,237
2019/09/24 2,165 2,165 2,151 2,151 1,140
2019/09/20 2,173 2,173 2,162 2,165 636
2019/09/19 2,169 2,172 2,151 2,154 572
2019/09/18 2,164 2,169 2,161 2,165 408
2019/09/17 2,173 2,173 2,159 2,159 1,819
2019/09/13 2,166 2,175 2,166 2,170 1,369
2019/09/12 2,166 2,172 2,162 2,162 2,356
2019/09/11 2,131 2,146 2,125 2,146 1,181
2019/09/10 2,144 2,144 2,124 2,125 1,318
2019/09/09 2,134 2,134 2,122 2,129 989
2019/09/06 2,121 2,128 2,110 2,124 1,956
2019/09/05 2,093 2,117 2,093 2,115 3,840
2019/09/04 2,057 2,074 2,050 2,074 723
2019/09/03 2,068 2,069 2,061 2,066 354
2019/09/02 2,081 2,081 2,060 2,069 3,729
2019/08/30 2,052 2,086 2,052 2,070 2,783
2019/08/29 2,044 2,049 2,028 2,031 449
2019/08/28 2,022 2,029 2,020 2,026 536
2019/08/27 2,032 2,037 2,028 2,028 1,322
2019/08/26 1,989 2,008 1,985 1,997 8,517
2019/08/23 2,074 2,080 2,071 2,079 1,467
2019/08/22 2,073 2,076 2,064 2,067 1,497
2019/08/21 2,068 2,068 2,052 2,060 715
2019/08/20 2,068 2,073 2,063 2,073 803
2019/08/19 2,051 2,057 2,050 2,056 991
2019/08/16 2,020 2,030 2,014 2,030 1,300
2019/08/15 2,010 2,033 2,008 2,017 3,847
2019/08/14 2,067 2,069 2,060 2,067 835
2019/08/13 2,029 2,029 2,006 2,011 8,629
2019/08/09 2,080 2,081 2,072 2,077 2,431
2019/08/08 2,068 2,073 2,041 2,060 3,133
2019/08/07 2,083 2,083 2,047 2,062 3,146
2019/08/06 2,007 2,076 2,000 2,064 9,140
2019/08/05 2,113 2,113 2,067 2,076 6,610
2019/08/02 2,156 2,156 2,125 2,133 3,146
2019/08/01 2,197 2,206 2,179 2,191 2,503
2019/07/31 2,220 2,220 2,201 2,207 13,722
2019/07/30 2,220 2,220 2,210 2,215 645
2019/07/29 2,219 2,219 2,204 2,206 1,045
2019/07/26 2,214 2,214 2,200 2,205 1,390
2019/07/25 2,201 2,207 2,201 2,207 1,911
2019/07/24 2,200 2,200 2,196 2,196 627
2019/07/23 2,180 2,190 2,180 2,188 311
2019/07/22 2,178 2,183 2,168 2,180 4,627
2019/07/19 2,182 2,187 2,181 2,186 401
2019/07/18 2,179 2,179 2,164 2,164 2,971
2019/07/17 2,205 2,205 2,189 2,194 1,096
2019/07/16 2,191 2,206 2,175 2,198 7,546
2019/07/12 2,208 2,208 2,202 2,206 1,256
2019/07/11 2,207 2,207 2,192 2,194 1,593
2019/07/10 2,207 2,207 2,195 2,197 4,882
2019/07/09 2,208 2,208 2,189 2,191 3,099
2019/07/08 2,205 2,207 2,191 2,192 2,206
2019/07/05 2,196 2,198 2,192 2,197 741
2019/07/04 2,188 2,190 2,170 2,190 3,525
2019/07/03 2,175 2,184 2,171 2,180 1,249
2019/07/02 2,182 2,186 2,167 2,184 2,563
2019/07/01 2,176 2,186 2,175 2,186 5,866
2019/06/28 2,158 2,160 2,151 2,155 1,239
2019/06/27 2,149 2,157 2,140 2,156 1,189
2019/06/26 2,136 2,150 2,136 2,141 2,074
2019/06/25 2,148 2,160 2,137 2,142 1,838
2019/06/24 2,160 2,160 2,154 2,160 2,368
2019/06/21 2,156 2,175 2,144 2,153 2,054
2019/06/20 2,162 2,164 2,146 2,153 2,244
2019/06/19 2,151 2,161 2,151 2,155 2,225
2019/06/18 2,143 2,145 2,127 2,129 3,137
2019/06/17 2,142 2,150 2,138 2,143 1,659
2019/06/14 2,143 2,143 2,126 2,135 1,862
2019/06/13 2,126 2,135 2,111 2,122 1,099
2019/06/12 2,146 2,146 2,125 2,125 4,289
2019/06/11 2,135 2,146 2,133 2,146 3,257
2019/06/10 2,121 2,133 2,121 2,129 7,886
2019/06/07 2,100 2,106 2,097 2,100 1,379
2019/06/06 2,086 2,092 2,080 2,080 397
2019/06/05 2,076 2,076 2,071 2,072 961
2019/06/04 2,044 2,047 2,030 2,035 100,903
2019/06/03 2,045 2,045 2,028 2,030 4,330
2019/05/31 2,072 2,081 2,053 2,058 4,302
2019/05/30 2,088 2,090 2,070 2,080 2,550
2019/05/29 2,100 2,100 2,087 2,093 5,283
2019/05/28 2,108 2,130 2,108 2,118 1,374
2019/05/27 2,115 2,146 2,107 2,107 2,955
2019/05/24 2,100 2,108 2,100 2,108 11,625
2019/05/23 2,131 2,141 2,126 2,127 2,883
2019/05/22 2,144 2,151 2,144 2,146 1,491
2019/05/21 2,137 2,137 2,128 2,131 3,622
2019/05/20 2,139 2,149 2,139 2,145 1,318
2019/05/17 2,140 2,151 2,130 2,130 1,353
2019/05/16 2,120 2,126 2,109 2,113 7,476
2019/05/15 2,127 2,127 2,107 2,119 1,334
2019/05/14 2,091 2,107 2,079 2,105 4,195
2019/05/13 2,150 2,152 2,121 2,128 5,187
2019/05/10 2,130 2,155 2,118 2,129 2,918
2019/05/09 2,152 2,152 2,135 2,135 3,287
2019/05/08 2,157 2,178 2,146 2,157 25,622
2019/05/07 2,207 2,207 2,178 2,183 8,839
2019/04/26 2,215 2,221 2,201 2,203 1,500
2019/04/25 2,222 2,228 2,218 2,221 942
2019/04/24 2,222 2,229 2,215 2,222 1,129
2019/04/23 2,213 2,217 2,206 2,212 898
2019/04/22 2,220 2,220 2,207 2,215 1,545
2019/04/19 2,216 2,220 2,197 2,214 534
2019/04/18 2,210 2,212 2,194 2,204 126,844
2019/04/17 2,207 2,217 2,207 2,211 592
2019/04/16 2,205 2,214 2,205 2,210 2,571
2019/04/15 2,208 2,210 2,207 2,210 3,669
2019/04/12 2,194 2,197 2,190 2,193 1,583
2019/04/11 2,182 2,182 2,176 2,181 382
2019/04/10 2,173 2,189 2,170 2,178 978
2019/04/09 2,191 2,195 2,182 2,182 962
2019/04/08 2,195 2,195 2,179 2,181 1,232
2019/04/05 2,181 2,186 2,180 2,186 2,578
2019/04/04 2,180 2,183 2,174 2,174 807
2019/04/03 2,169 2,178 2,152 2,178 772
2019/04/02 2,167 2,170 2,161 2,161 1,595
2019/04/01 2,146 2,154 2,146 2,151 1,494
2019/03/29 2,118 2,125 2,118 2,125 489
2019/03/28 2,109 2,109 2,093 2,093 748
2019/03/27 2,117 2,128 2,109 2,121 1,503
2019/03/26 2,092 2,109 2,091 2,097 12,577
2019/03/25 2,119 2,119 2,082 2,091 2,667
2019/03/22 2,156 2,156 2,147 2,152 1,013
2019/03/20 2,150 2,154 2,150 2,154 609
2019/03/19 2,150 2,154 2,130 2,147 8,170
2019/03/18 2,143 2,149 2,140 2,146 2,353
2019/03/15 2,141 2,144 2,132 2,132 3,099
2019/03/14 2,126 2,132 2,122 2,129 876
2019/03/13 2,113 2,116 2,102 2,108 1,328
2019/03/12 2,116 2,125 2,110 2,117 2,624
2019/03/11 2,080 2,082 2,071 2,081 2,834
2019/03/08 2,096 2,096 2,072 2,072 3,988
2019/03/07 2,111 2,113 2,108 2,111 544
2019/03/06 2,125 2,125 2,117 2,122 547
2019/03/05 2,121 2,129 2,121 2,121 839
2019/03/04 2,142 2,148 2,140 2,140 2,889
2019/03/01 2,115 2,130 2,111 2,124 2,424
2019/02/28 2,106 2,118 2,104 2,104 981
2019/02/27 2,100 2,111 2,079 2,102 1,530
2019/02/26 2,111 2,111 2,097 2,097 652
2019/02/25 2,110 2,110 2,100 2,105 1,815
2019/02/22 2,091 2,091 2,085 2,091 866
2019/02/21 2,095 2,108 2,092 2,100 689
2019/02/20 2,089 2,096 2,082 2,093 1,158
2019/02/19 2,085 2,087 2,079 2,085 537
2019/02/18 2,080 2,082 2,077 2,079 1,387
2019/02/15 2,052 2,057 2,042 2,044 2,825
2019/02/14 2,069 2,071 2,061 2,071 2,802
2019/02/13 2,054 2,067 2,054 2,062 1,806
2019/02/12 2,033 2,049 2,027 2,043 1,675
2019/02/08 2,016 2,017 2,008 2,013 3,883
2019/02/07 2,044 2,044 2,032 2,038 974
2019/02/06 2,050 2,050 2,041 2,042 434
2019/02/05 2,051 2,053 2,044 2,049 3,155
2019/02/04 2,031 2,036 2,031 2,036 1,046
2019/02/01 2,021 2,024 2,013 2,017 2,528
2019/01/31 2,012 2,014 2,006 2,006 791
2019/01/30 2,000 2,000 1,984 1,987 1,680
2019/01/29 1,982 1,985 1,974 1,985 2,284
2019/01/28 1,998 2,000 1,992 1,993 1,977
2019/01/25 1,986 2,000 1,983 1,999 1,344
2019/01/24 1,979 1,999 1,977 1,983 669
2019/01/23 1,974 1,986 1,972 1,980 1,058
2019/01/22 2,001 2,004 1,985 1,985 2,480
2019/01/21 2,010 2,027 1,999 2,001 1,949
2019/01/18 1,968 1,983 1,968 1,980 1,171
2019/01/17 1,956 1,960 1,949 1,949 1,302
2019/01/16 1,947 1,949 1,940 1,949 5,584
2019/01/15 1,927 1,948 1,927 1,947 1,295
2019/01/11 1,937 1,937 1,930 1,937 266
2019/01/10 1,934 1,934 1,905 1,911 3,927
2019/01/09 1,928 1,936 1,920 1,934 2,427
2019/01/08 1,904 1,927 1,900 1,910 3,340
2019/01/07 1,890 1,894 1,881 1,893 2,213
2019/01/04 1,822 1,864 1,811 1,862 11,913

このページの先頭へ