KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ・コア　ＭＳＣＩ　先進国株（除く日本）ＥＴＦ

1657
その他/その他/iShares Core MSCI Kokusai ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,436.06,481.06,436.06,465.0-9.0-0.14%383
2026-03-126,485.06,493.06,457.06,474.0-43.0-0.66%562
2026-03-116,490.06,551.06,490.06,517.0+37.0+0.57%1,066
2026-03-106,468.06,484.06,460.06,480.0+91.0+1.42%2,966
2026-03-096,361.06,389.06,315.06,389.0-151.0-2.31%2,150
2026-03-066,519.06,552.06,519.06,540.0+9.0+0.14%1,393
2026-03-056,547.06,564.06,528.06,531.0+57.0+0.88%505
2026-03-046,513.06,527.06,469.06,474.0-70.0-1.07%2,191
2026-03-036,587.06,592.06,544.06,544.0+7.0+0.11%567
2026-03-026,536.06,554.06,507.06,537.0-35.0-0.53%2,865
2026-02-276,587.06,591.06,564.06,572.0-39.0-0.59%1,520
2026-02-266,617.06,630.06,601.06,611.0+60.0+0.92%11,685
2026-02-256,536.06,582.06,536.06,551.0+52.0+0.80%3,838
2026-02-246,473.06,515.06,473.06,499.0-18.0-0.28%1,129
2026-02-206,503.06,520.06,500.06,517.0-7.0-0.11%1,035
2026-02-196,483.06,528.06,483.06,524.0+100.0+1.56%1,626
2026-02-186,385.06,424.06,385.06,424.0+71.0+1.12%1,034
2026-02-176,420.06,420.06,343.06,353.0-44.0-0.69%3,666
2026-02-166,383.06,399.06,370.06,397.0+27.0+0.42%1,442
2026-02-136,379.06,395.06,357.06,370.0-131.0-2.02%2,731
2026-02-126,466.06,501.06,455.06,501.0-65.0-0.99%1,601
2026-02-106,612.06,613.06,554.06,566.0-15.0-0.23%3,546
2026-02-096,624.06,624.06,580.06,581.0+102.0+1.57%4,606
2026-02-066,482.06,482.06,405.06,479.0-122.0-1.85%2,716
2026-02-056,560.06,629.06,560.06,601.00.00.00%427
2026-02-046,546.06,611.06,546.06,601.0-11.0-0.17%1,032
2026-02-036,607.06,631.06,606.06,612.0+151.0+2.34%3,213
2026-02-026,540.06,553.06,452.06,461.0-30.0-0.46%3,154
2026-01-306,499.06,524.06,491.06,491.0-40.0-0.61%1,874
2026-01-296,532.06,533.06,496.06,531.0-1.0-0.02%1,355
2026-01-286,500.06,535.06,500.06,532.0-26.0-0.40%625
2026-01-276,537.06,563.06,523.06,558.0+67.0+1.03%2,418
2026-01-266,518.06,520.06,467.06,491.0-188.0-2.81%13,080
2026-01-236,642.06,679.06,642.06,679.0+38.0+0.57%22,086
2026-01-226,620.06,648.06,618.06,641.0+84.0+1.28%7,789
2026-01-216,526.06,557.06,526.06,557.0-27.0-0.41%2,054
2026-01-206,583.06,602.06,575.06,584.0+2.0+0.03%9,570
2026-01-196,616.06,616.06,550.06,582.0-102.0-1.53%2,941
2026-01-166,671.06,686.06,668.06,684.0+23.0+0.35%576
2026-01-156,692.06,692.06,648.06,661.0-32.0-0.48%7,439
2026-01-146,710.06,714.06,693.06,693.0-12.0-0.18%1,079
2026-01-136,665.06,705.06,651.06,705.0+134.0+2.04%1,715
2026-01-096,568.06,585.06,557.06,571.0+38.0+0.58%1,841
2026-01-086,563.06,568.06,530.06,533.0-35.0-0.53%615
2026-01-076,571.06,588.06,568.06,568.0+31.0+0.47%3,896
2026-01-066,530.06,544.06,530.06,537.0+8.0+0.12%1,106
2026-01-056,526.06,534.06,511.06,529.0+26.0+0.40%3,377
2025-12-306,501.06,518.06,499.06,503.0-27.0-0.41%786
2025-12-296,533.06,539.06,518.06,530.0+3.0+0.05%1,529
2025-12-266,500.06,540.06,500.06,527.0+37.0+0.57%7,337
2025-12-256,500.06,500.06,486.06,490.0+10.0+0.15%669
2025-12-246,505.06,507.06,480.06,480.0+6.0+0.09%3,113
2025-12-236,504.06,504.06,457.06,474.0-12.0-0.19%635
2025-12-226,479.06,501.06,470.06,486.0+107.0+1.68%1,714
2025-12-196,352.06,386.06,352.06,379.0+42.0+0.66%226
2025-12-186,312.06,337.06,309.06,337.0-2.0-0.03%662
2025-12-176,346.06,362.06,298.06,339.0+21.0+0.33%1,772
2025-12-166,375.06,391.06,316.06,318.0-73.0-1.14%2,414
2025-12-156,396.06,423.06,391.06,391.0-71.0-1.10%1,874
2025-12-126,436.06,471.06,436.06,462.0+64.0+1.00%1,146
2025-12-116,413.06,431.06,375.06,398.0-33.0-0.51%332
2025-12-106,420.06,438.06,415.06,431.0+17.0+0.27%1,130
2025-12-096,404.06,414.06,398.06,414.0+16.0+0.25%667
2025-12-086,400.06,402.06,383.06,398.0+27.0+0.42%1,501
2025-12-056,368.06,400.06,368.06,371.0-15.0-0.23%631
2025-12-046,383.06,395.06,368.06,386.0+3.0+0.05%489
2025-12-036,373.06,393.06,373.06,383.0+33.0+0.52%329
2025-12-026,348.06,364.06,338.06,350.0+16.0+0.25%392
2025-12-016,400.06,420.06,333.06,334.0-42.0-0.66%2,030
2025-11-286,389.06,400.06,344.06,376.0+1.0+0.02%499
2025-11-276,368.06,380.06,358.06,375.0+35.0+0.55%1,382
2025-11-266,313.06,340.06,300.06,340.0+74.0+1.18%713
2025-11-256,287.06,287.06,243.06,266.0+84.0+1.36%695
2025-11-216,182.06,201.06,173.06,182.0-141.0-2.23%1,393
2025-11-206,265.06,337.06,265.06,323.0+158.0+2.56%2,821
2025-11-196,169.06,179.06,147.06,165.0-12.0-0.19%1,819
2025-11-186,224.06,227.06,156.06,177.0-85.0-1.36%1,545
2025-11-176,247.06,270.06,233.06,262.0+5.0+0.08%1,440
2025-11-146,275.06,284.06,240.06,257.0-114.0-1.79%1,174
2025-11-136,346.06,377.06,341.06,371.0+12.0+0.19%2,672
2025-11-126,309.06,359.06,308.06,359.0+70.0+1.11%2,266
2025-11-116,286.06,308.06,286.06,289.0+59.0+0.95%757
2025-11-106,238.06,246.06,201.06,230.0+50.0+0.81%1,744
2025-11-076,172.06,180.06,131.06,180.0-62.0-0.99%1,241
2025-11-066,270.06,270.06,226.06,242.0+33.0+0.53%322
2025-11-056,198.06,209.06,130.06,209.0-5.0-0.08%7,429
2025-11-046,287.06,299.06,214.06,214.0-85.0-1.35%3,142
2025-10-316,302.06,313.06,295.06,299.00.00.00%2,248
2025-10-306,283.06,317.06,266.06,299.0+12.0+0.19%1,146
2025-10-296,275.06,287.06,232.06,287.0+44.0+0.70%1,686
2025-10-286,281.06,281.06,233.06,243.0-31.0-0.49%1,339
2025-10-276,258.06,282.06,252.06,274.0+139.0+2.27%1,008
2025-10-236,099.06,140.06,094.06,135.0-5.0-0.08%3,260
2025-10-226,121.06,140.06,108.06,140.0+20.0+0.33%1,086
2025-10-216,091.06,120.06,075.06,120.0+65.0+1.07%1,980
2025-10-206,035.06,057.06,026.06,055.0+114.0+1.92%994
2025-10-175,978.05,988.05,941.05,941.0-124.0-2.04%1,215
2025-10-166,054.06,065.06,026.06,065.0+16.0+0.26%2,354
2025-10-156,045.06,058.06,040.06,049.0+35.0+0.58%504
2025-10-146,085.06,106.06,005.06,014.0-162.0-2.62%4,451
2025-10-106,181.06,186.06,161.06,176.0-12.0-0.19%686
2025-10-096,183.06,196.06,169.06,188.0+54.0+0.88%2,758
2025-10-086,100.06,151.06,100.06,134.0+54.0+0.89%3,811
2025-10-076,066.06,085.06,066.06,080.0+16.0+0.26%708
2025-10-066,035.06,080.06,030.06,064.0+109.0+1.83%3,283
2025-10-035,936.05,970.05,935.05,955.0+20.0+0.34%1,832
2025-10-025,912.05,937.05,912.05,935.0+70.0+1.19%1,147
2025-10-015,949.05,949.05,865.05,865.0-49.0-0.83%1,374
2025-09-305,926.05,935.05,912.05,914.0-21.0-0.35%573
2025-09-295,937.05,949.05,935.05,935.0+5.0+0.08%1,163
2025-09-265,920.05,930.05,909.05,930.0+12.0+0.20%518
2025-09-255,909.05,925.05,904.05,918.0+17.0+0.29%567
2025-09-245,890.05,901.05,877.05,901.0+5.0+0.08%1,514
2025-09-225,896.05,913.05,883.05,896.0+27.0+0.46%2,202
2025-09-195,866.05,893.05,857.05,869.0+22.0+0.38%1,246
2025-09-185,840.05,847.05,817.05,847.0+38.0+0.65%391
2025-09-175,807.05,849.05,796.05,809.0-31.0-0.53%1,386
2025-09-165,810.05,855.05,810.05,840.0+23.0+0.40%9,402
2025-09-125,800.05,829.05,800.05,817.0+27.0+0.47%861
2025-09-115,795.05,795.05,775.05,790.0——1,339

直近120営業日分を表示