ｉシェアーズ・コア ＭＳＣＩ 新興国株 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,824 | 2,838 | 2,806 | 2,812 | -9 | -0.3% | 3,585 |
| 2024/05/15 | 2,822 | 2,836 | 2,818 | 2,821 | +11 | +0.4% | 10,536 |
| 2024/05/14 | 2,802 | 2,810 | 2,798 | 2,810 | +22 | +0.8% | 2,083 |
| 2024/05/13 | 2,789 | 2,790 | 2,768 | 2,788 | +8 | +0.3% | 5,079 |
| 2024/05/10 | 2,760 | 2,780 | 2,760 | 2,780 | +16 | +0.6% | 2,131 |
| 2024/05/09 | 2,761 | 2,764 | 2,753 | 2,764 | +5 | +0.2% | 2,532 |
| 2024/05/08 | 2,750 | 2,759 | 2,746 | 2,759 | +12 | +0.4% | 2,188 |
| 2024/05/07 | 2,758 | 2,761 | 2,743 | 2,747 | +10 | +0.4% | 4,944 |
| 2024/05/02 | 2,718 | 2,737 | 2,655 | 2,737 | +4 | +0.1% | 4,095 |
| 2024/05/01 | 2,729 | 2,735 | 2,726 | 2,733 | -4 | -0.1% | 1,586 |
| 2024/04/30 | 2,732 | 2,752 | 2,731 | 2,737 | +47 | +1.7% | 4,024 |
| 2024/04/26 | 2,668 | 2,693 | 2,665 | 2,690 | +25 | +0.9% | 1,722 |
| 2024/04/25 | 2,670 | 2,672 | 2,651 | 2,665 | -4 | -0.1% | 13,793 |
| 2024/04/24 | 2,630 | 2,670 | 2,628 | 2,669 | +52 | +2% | 4,292 |
| 2024/04/23 | 2,610 | 2,617 | 2,604 | 2,617 | +23 | +0.9% | 2,638 |
| 2024/04/22 | 2,601 | 2,601 | 2,586 | 2,594 | +32 | +1.2% | 2,316 |
| 2024/04/19 | 2,598 | 2,598 | 2,536 | 2,562 | -56 | -2.1% | 2,961 |
| 2024/04/18 | 2,568 | 2,618 | 2,568 | 2,618 | ±0 | ±0% | 4,385 |
| 2024/04/17 | 2,590 | 2,618 | 2,577 | 2,618 | +16 | +0.6% | 4,244 |
| 2024/04/16 | 2,623 | 2,623 | 2,590 | 2,602 | -42 | -1.6% | 3,396 |
| 2024/04/15 | 2,630 | 2,644 | 2,620 | 2,644 | -26 | -1% | 2,071 |
| 2024/04/12 | 2,676 | 2,677 | 2,666 | 2,670 | -5 | -0.2% | 1,186 |
| 2024/04/11 | 2,630 | 2,675 | 2,630 | 2,675 | -1 | ±0% | 10,897 |
| 2024/04/10 | 2,668 | 2,684 | 2,665 | 2,676 | +16 | +0.6% | 1,441 |
| 2024/04/09 | 2,649 | 2,663 | 2,649 | 2,660 | +22 | +0.8% | 1,968 |
| 2024/04/08 | 2,636 | 2,640 | 2,600 | 2,638 | +6 | +0.2% | 2,529 |
| 2024/04/05 | 2,613 | 2,632 | 2,604 | 2,632 | -6 | -0.2% | 2,482 |
| 2024/04/04 | 2,638 | 2,643 | 2,632 | 2,638 | +14 | +0.5% | 1,262 |
| 2024/04/03 | 2,619 | 2,630 | 2,619 | 2,624 | -6 | -0.2% | 868 |
| 2024/04/02 | 2,639 | 2,643 | 2,625 | 2,630 | -11 | -0.4% | 2,210 |
| 2024/04/01 | 2,647 | 2,650 | 2,621 | 2,641 | +12 | +0.5% | 3,794 |
| 2024/03/29 | 2,621 | 2,629 | 2,560 | 2,629 | +7 | +0.3% | 1,779 |
| 2024/03/28 | 2,602 | 2,622 | 2,520 | 2,622 | +11 | +0.4% | 28,865 |
| 2024/03/27 | 2,607 | 2,630 | 2,606 | 2,611 | -6 | -0.2% | 4,027 |
| 2024/03/26 | 2,605 | 2,625 | 2,599 | 2,617 | +11 | +0.4% | 1,839 |
| 2024/03/25 | 2,593 | 2,606 | 2,579 | 2,606 | +1 | ±0% | 2,949 |
| 2024/03/22 | 2,631 | 2,639 | 2,597 | 2,605 | -26 | -1% | 9,552 |
| 2024/03/21 | 2,600 | 2,631 | 2,600 | 2,631 | +58 | +2.3% | 6,532 |
| 2024/03/19 | 2,565 | 2,575 | 2,552 | 2,573 | -2 | -0.1% | 2,289 |
| 2024/03/18 | 2,546 | 2,575 | 2,546 | 2,575 | +20 | +0.8% | 1,591 |
| 2024/03/15 | 2,574 | 2,575 | 2,532 | 2,555 | -12 | -0.5% | 1,745 |
| 2024/03/14 | 2,550 | 2,568 | 2,550 | 2,567 | -8 | -0.3% | 2,158 |
| 2024/03/13 | 2,565 | 2,575 | 2,559 | 2,575 | +15 | +0.6% | 1,974 |
| 2024/03/12 | 2,524 | 2,560 | 2,524 | 2,560 | +60 | +2.4% | 2,340 |
| 2024/03/11 | 2,529 | 2,531 | 2,500 | 2,500 | -51 | -2% | 4,896 |
| 2024/03/08 | 2,547 | 2,554 | 2,541 | 2,551 | +28 | +1.1% | 3,819 |
| 2024/03/07 | 2,537 | 2,549 | 2,522 | 2,523 | -26 | -1% | 2,731 |
| 2024/03/06 | 2,532 | 2,549 | 2,500 | 2,549 | -5 | -0.2% | 2,652 |
| 2024/03/05 | 2,570 | 2,575 | 2,544 | 2,554 | -16 | -0.6% | 3,262 |
| 2024/03/04 | 2,557 | 2,570 | 2,555 | 2,570 | +13 | +0.5% | 1,951 |
1～
50
件表示中 / 1504件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
