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
2020/12/30 2,493 2,507 2,490 2,505 18,545
2020/12/29 2,508 2,517 2,506 2,511 7,563
2020/12/28 2,483 2,496 2,475 2,495 2,767
2020/12/25 2,487 2,487 2,467 2,483 969
2020/12/24 2,476 2,480 2,470 2,480 1,750
2020/12/23 2,468 2,468 2,445 2,455 810
2020/12/22 2,465 2,469 2,450 2,455 2,111
2020/12/21 2,478 2,485 2,467 2,473 2,634
2020/12/18 2,488 2,489 2,478 2,483 2,185
2020/12/17 2,480 2,482 2,471 2,480 1,537
2020/12/16 2,477 2,477 2,463 2,464 3,445
2020/12/15 2,461 2,463 2,453 2,462 1,219
2020/12/14 2,476 2,476 2,465 2,468 2,886
2020/12/11 2,473 2,478 2,463 2,469 3,087
2020/12/10 2,481 2,483 2,474 2,480 4,184
2020/12/09 2,486 2,494 2,486 2,489 3,178
2020/12/08 2,475 2,477 2,468 2,477 3,489
2020/12/07 2,483 2,490 2,468 2,472 5,834
2020/12/04 2,454 2,470 2,453 2,470 1,688
2020/12/03 2,464 2,472 2,462 2,465 2,333
2020/12/02 2,460 2,460 2,446 2,452 2,059
2020/12/01 2,432 2,454 2,432 2,452 2,442
2020/11/30 2,445 2,445 2,417 2,417 2,279
2020/11/27 2,426 2,432 2,421 2,431 1,869
2020/11/26 2,440 2,445 2,433 2,438 3,605
2020/11/25 2,445 2,455 2,435 2,435 4,338
2020/11/24 2,410 2,423 2,410 2,415 2,588
2020/11/20 2,364 2,382 2,364 2,375 2,175
2020/11/19 2,375 2,390 2,372 2,378 2,569
2020/11/18 2,403 2,408 2,392 2,392 2,109
2020/11/17 2,424 2,431 2,410 2,410 3,529
2020/11/16 2,415 2,420 2,412 2,416 2,875
2020/11/13 2,377 2,387 2,364 2,375 2,231
2020/11/12 2,409 2,418 2,389 2,391 3,248
2020/11/11 2,385 2,394 2,378 2,389 3,422
2020/11/10 2,379 2,389 2,344 2,359 8,169
2020/11/09 2,322 2,345 2,320 2,344 3,147
2020/11/06 2,301 2,305 2,287 2,298 886
2020/11/05 2,274 2,297 2,274 2,296 5,984
2020/11/04 2,225 2,282 2,225 2,252 5,644
2020/11/02 2,162 2,176 2,160 2,175 4,022
2020/10/30 2,176 2,177 2,143 2,145 6,890
2020/10/29 2,173 2,191 2,172 2,191 4,445
2020/10/28 2,238 2,238 2,227 2,234 4,585
2020/10/27 2,265 2,269 2,262 2,269 1,683
2020/10/26 2,294 2,295 2,287 2,289 1,380
2020/10/23 2,304 2,304 2,289 2,294 1,102
2020/10/22 2,276 2,280 2,268 2,275 5,254
2020/10/21 2,314 2,330 2,314 2,314 1,265
2020/10/20 2,316 2,331 2,306 2,331 1,528
2020/10/19 2,326 2,336 2,325 2,332 751
2020/10/16 2,333 2,333 2,315 2,325 1,909
2020/10/15 2,336 2,338 2,322 2,323 1,592
2020/10/14 2,355 2,361 2,347 2,354 3,275
2020/10/13 2,366 2,370 2,360 2,364 3,541
2020/10/12 2,346 2,353 2,338 2,353 1,622
2020/10/09 2,335 2,346 2,332 2,333 5,843
2020/10/08 2,310 2,319 2,307 2,310 4,605
2020/10/07 2,270 2,285 2,262 2,285 841
2020/10/06 2,293 2,299 2,293 2,295 1,598
2020/10/05 2,269 2,277 2,267 2,271 2,026
2020/10/02 2,266 2,272 2,222 2,222 2,319
2020/09/30 2,265 2,274 2,230 2,234 1,958
2020/09/29 2,265 2,270 2,262 2,266 2,652
2020/09/28 2,224 2,231 2,223 2,230 2,650
2020/09/25 2,224 2,225 2,190 2,199 1,401
2020/09/24 2,186 2,202 2,183 2,202 6,513
2020/09/23 2,232 2,240 2,225 2,236 4,232
2020/09/18 2,263 2,267 2,250 2,264 2,416
2020/09/17 2,285 2,298 2,256 2,279 2,604
2020/09/16 2,300 2,304 2,290 2,302 729
2020/09/15 2,297 2,300 2,289 2,296 1,699
2020/09/14 2,293 2,300 2,287 2,300 1,253
2020/09/11 2,280 2,297 2,277 2,297 1,885
2020/09/10 2,309 2,313 2,286 2,306 1,832
2020/09/09 2,250 2,275 2,242 2,263 15,446
2020/09/08 2,328 2,333 2,320 2,320 892
2020/09/07 2,311 2,321 2,303 2,305 3,771
2020/09/04 2,324 2,346 2,322 2,337 3,573
2020/09/03 2,407 2,414 2,398 2,406 2,258
2020/09/02 2,381 2,387 2,373 2,386 3,784
2020/09/01 2,367 2,375 2,360 2,366 3,134
2020/08/31 2,369 2,376 2,363 2,367 3,202
2020/08/28 2,370 2,390 2,366 2,373 2,419
2020/08/27 2,358 2,358 2,349 2,352 1,071
2020/08/26 2,348 2,350 2,337 2,337 1,303
2020/08/25 2,326 2,335 2,325 2,333 1,505
2020/08/24 2,305 2,307 2,298 2,305 7,308
2020/08/21 2,299 2,301 2,290 2,297 1,098
2020/08/20 2,296 2,297 2,281 2,284 2,194
2020/08/19 2,297 2,303 2,289 2,303 2,709
2020/08/18 2,312 2,318 2,298 2,318 1,449
2020/08/17 2,300 2,320 2,297 2,320 6,116
2020/08/14 2,319 2,319 2,311 2,316 1,136
2020/08/13 2,307 2,312 2,303 2,303 3,143
2020/08/12 2,278 2,285 2,271 2,281 1,544
2020/08/11 2,267 2,284 2,267 2,277 4,138
2020/08/07 2,260 2,260 2,245 2,250 2,506
2020/08/06 2,254 2,259 2,243 2,243 1,142
2020/08/05 2,257 2,260 2,245 2,260 1,423
2020/08/04 2,252 2,257 2,245 2,257 3,929
2020/08/03 2,226 2,240 2,226 2,229 5,554
2020/07/31 2,220 2,231 2,196 2,196 1,640
2020/07/30 2,230 2,230 2,222 2,222 717
2020/07/29 2,226 2,226 2,194 2,195 3,048
2020/07/28 2,224 2,231 2,220 2,226 2,898
2020/07/27 2,207 2,218 2,205 2,218 3,308
2020/07/22 2,257 2,269 2,256 2,261 1,254
2020/07/21 2,256 2,278 2,256 2,275 2,676
2020/07/20 2,247 2,247 2,230 2,234 1,597
2020/07/17 2,230 2,237 2,224 2,225 715
2020/07/16 2,235 2,239 2,224 2,230 925
2020/07/15 2,230 2,238 2,227 2,231 1,990
2020/07/14 2,199 2,199 2,188 2,194 705
2020/07/13 2,203 2,214 2,201 2,213 3,904
2020/07/10 2,195 2,195 2,158 2,162 3,023
2020/07/09 2,210 2,210 2,198 2,198 984
2020/07/08 2,208 2,208 2,186 2,199 3,117
2020/07/07 2,210 2,220 2,200 2,200 523
2020/07/06 2,182 2,218 2,182 2,209 3,251
2020/07/03 2,180 2,184 2,176 2,180 3,333
2020/07/02 2,162 2,169 2,152 2,166 1,272
2020/07/01 2,157 2,165 2,149 2,157 2,050
2020/06/30 2,141 2,143 2,129 2,131 927
2020/06/29 2,104 2,111 2,087 2,099 5,337
2020/06/26 2,143 2,148 2,135 2,146 850
2020/06/25 2,115 2,133 2,104 2,133 2,559
2020/06/24 2,155 2,170 2,152 2,164 3,655
2020/06/23 2,150 2,166 2,119 2,158 1,730
2020/06/22 2,111 2,129 2,110 2,126 1,553
2020/06/19 2,148 2,153 2,128 2,130 2,860
2020/06/18 2,180 2,180 2,119 2,124 2,425
2020/06/17 2,178 2,178 2,155 2,163 3,961
2020/06/16 2,148 2,173 2,144 2,164 6,776
2020/06/15 2,093 2,099 2,035 2,037 7,074
2020/06/12 2,090 2,123 2,076 2,123 12,484
2020/06/11 2,193 2,203 2,169 2,196 3,835
2020/06/10 2,241 2,250 2,236 2,243 1,535
2020/06/09 2,265 2,267 2,248 2,258 3,153
2020/06/08 2,270 2,272 2,253 2,262 13,859
2020/06/05 2,200 2,227 2,199 2,227 3,308
2020/06/04 2,197 2,200 2,186 2,195 22,533
2020/06/03 2,162 2,166 2,160 2,164 29,849
2020/06/02 2,110 2,115 2,106 2,107 40,333
2020/06/01 2,092 2,115 2,090 2,110 6,528
2020/05/29 2,099 2,100 2,085 2,092 1,330
2020/05/28 2,101 2,113 2,096 2,106 2,881
2020/05/27 2,068 2,086 2,061 2,076 11,584
2020/05/26 2,064 2,090 2,058 2,082 54,191
2020/05/25 2,048 2,054 2,041 2,044 4,353
2020/05/22 2,042 2,042 2,009 2,022 4,528
2020/05/21 2,055 2,055 2,038 2,040 2,414
2020/05/20 2,031 2,049 2,022 2,049 1,006
2020/05/19 2,033 2,037 2,022 2,029 3,807
2020/05/18 1,970 1,980 1,968 1,973 3,003
2020/05/15 1,965 1,965 1,948 1,958 4,591
2020/05/14 1,944 1,944 1,923 1,929 4,990
2020/05/13 1,959 1,979 1,954 1,969 3,014
2020/05/12 2,015 2,017 1,999 2,011 1,104
2020/05/11 2,025 2,034 2,018 2,020 3,929
2020/05/08 1,973 1,994 1,973 1,994 1,996
2020/05/07 1,934 1,950 1,932 1,950 3,730
2020/05/01 1,989 1,990 1,969 1,970 5,340
2020/04/30 2,024 2,046 2,021 2,041 2,795
2020/04/28 1,974 1,981 1,966 1,969 3,128
2020/04/27 1,940 1,968 1,936 1,968 2,343
2020/04/24 1,911 1,919 1,905 1,910 1,405
2020/04/23 1,921 1,937 1,920 1,929 1,167
2020/04/22 1,892 1,935 1,885 1,901 4,805
2020/04/21 1,949 1,956 1,921 1,925 2,725
2020/04/20 1,967 1,987 1,967 1,973 2,614
2020/04/17 1,955 1,987 1,955 1,977 6,515
2020/04/16 1,903 1,923 1,897 1,922 2,782
2020/04/15 1,953 1,953 1,941 1,944 3,413
2020/04/14 1,938 1,958 1,924 1,953 16,499
2020/04/13 1,930 1,934 1,915 1,918 12,307
2020/04/10 1,943 1,960 1,940 1,959 1,083
2020/04/09 1,924 1,925 1,912 1,921 12,657
2020/04/08 1,868 1,889 1,849 1,888 2,974
2020/04/07 1,866 1,874 1,846 1,873 2,218
2020/04/06 1,792 1,822 1,784 1,818 1,068
2020/04/03 1,804 1,814 1,748 1,775 996
2020/04/02 1,755 1,789 1,696 1,747 2,728
2020/04/01 1,796 1,813 1,765 1,773 5,130
2020/03/31 1,838 1,851 1,824 1,831 2,460
2020/03/30 1,755 1,808 1,745 1,808 2,887
2020/03/27 1,873 1,873 1,812 1,841 2,032
2020/03/26 1,773 1,798 1,757 1,764 7,531
2020/03/25 1,762 1,762 1,737 1,761 7,317
2020/03/24 1,620 1,659 1,619 1,647 6,195
2020/03/23 1,587 1,594 1,560 1,574 9,252
2020/03/19 1,685 1,701 1,601 1,619 10,713
2020/03/18 1,684 1,720 1,651 1,652 12,570
2020/03/17 1,686 1,752 1,650 1,726 10,429
2020/03/16 1,771 1,850 1,730 1,750 7,595
2020/03/13 1,681 1,748 1,633 1,731 16,489
2020/03/12 1,875 1,875 1,755 1,801 21,264
2020/03/11 2,091 2,111 1,900 1,903 10,548
2020/03/10 1,955 2,149 1,870 2,141 10,924
2020/03/09 1,981 2,040 1,898 1,954 16,210
2020/03/06 2,132 2,138 2,078 2,135 19,731
2020/03/05 2,205 2,209 2,184 2,196 2,336
2020/03/04 2,124 2,162 2,120 2,161 4,412
2020/03/03 2,214 2,214 2,165 2,165 10,931
2020/03/02 2,112 2,138 2,075 2,124 15,280
2020/02/28 2,156 2,185 2,099 2,104 24,059
2020/02/27 2,259 2,270 2,241 2,258 7,843
2020/02/26 2,300 2,306 2,266 2,293 22,355
2020/02/25 2,362 2,391 2,353 2,371 9,856
2020/02/21 2,466 2,474 2,465 2,465 3,011
2020/02/20 2,469 2,478 2,465 2,466 3,284
2020/02/19 2,430 2,442 2,430 2,441 609
2020/02/18 2,434 2,434 2,420 2,427 1,795
2020/02/17 2,440 2,445 2,433 2,443 3,061
2020/02/14 2,426 2,442 2,426 2,440 891
2020/02/13 2,432 2,436 2,428 2,432 2,761
2020/02/12 2,421 2,426 2,411 2,426 14,928
2020/02/10 2,391 2,413 2,386 2,399 9,462
2020/02/07 2,424 2,426 2,416 2,416 18,254
2020/02/06 2,417 2,430 2,409 2,426 3,019
2020/02/05 2,393 2,398 2,381 2,393 2,224
2020/02/04 2,337 2,359 2,336 2,356 3,583
2020/02/03 2,336 2,351 2,329 2,350 3,746
2020/01/31 2,378 2,393 2,378 2,390 1,723
2020/01/30 2,368 2,376 2,352 2,355 1,934
2020/01/29 2,369 2,388 2,362 2,381 9,055
2020/01/28 2,354 2,364 2,352 2,364 2,536
2020/01/27 2,370 2,385 2,365 2,376 17,861
2020/01/24 2,425 2,427 2,416 2,426 2,085
2020/01/23 2,419 2,425 2,411 2,411 2,688
2020/01/22 2,428 2,446 2,427 2,446 11,929
2020/01/21 2,439 2,439 2,422 2,423 9,609
2020/01/20 2,450 2,450 2,440 2,440 14,751
2020/01/17 2,432 2,436 2,431 2,435 2,747
2020/01/16 2,415 2,417 2,411 2,417 2,419
2020/01/15 2,399 2,408 2,399 2,402 1,351
2020/01/14 2,411 2,418 2,410 2,412 4,049
2020/01/10 2,391 2,398 2,391 2,396 2,122
2020/01/09 2,370 2,380 2,370 2,379 2,849
2020/01/08 2,313 2,340 2,291 2,333 10,830
2020/01/07 2,345 2,353 2,343 2,350 759
2020/01/06 2,324 2,327 2,318 2,325 7,722

このページの先頭へ