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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 2,420 | 2,427 | 2,392 | 2,400 | -20 | -0.8% | 7,218 |
| 2024/01/16 | 2,444 | 2,444 | 2,420 | 2,420 | -23 | -0.9% | 2,177 |
| 2024/01/15 | 2,446 | 2,450 | 2,436 | 2,443 | +1 | ±0% | 4,766 |
| 2024/01/12 | 2,426 | 2,450 | 2,426 | 2,442 | -8 | -0.3% | 2,767 |
| 2024/01/11 | 2,433 | 2,450 | 2,419 | 2,450 | +30 | +1.2% | 6,868 |
| 2024/01/10 | 2,424 | 2,437 | 2,341 | 2,420 | -3 | -0.1% | 8,039 |
| 2024/01/09 | 2,440 | 2,449 | 2,420 | 2,423 | -26 | -1.1% | 2,421 |
| 2024/01/05 | 2,439 | 2,449 | 2,420 | 2,449 | +19 | +0.8% | 5,894 |
| 2024/01/04 | 2,421 | 2,437 | 2,408 | 2,430 | -7 | -0.3% | 5,637 |
| 2023/12/29 | 2,435 | 2,444 | 2,427 | 2,437 | -5 | -0.2% | 834 |
| 2023/12/28 | 2,430 | 2,442 | 2,419 | 2,442 | +8 | +0.3% | 5,084 |
| 2023/12/27 | 2,418 | 2,437 | 2,400 | 2,434 | +5 | +0.2% | 8,251 |
| 2023/12/26 | 2,404 | 2,484 | 2,399 | 2,429 | +29 | +1.2% | 12,060 |
| 2023/12/25 | 2,390 | 2,429 | 2,376 | 2,400 | +7 | +0.3% | 14,081 |
| 2023/12/22 | 2,410 | 2,419 | 2,393 | 2,393 | -3 | -0.1% | 36,936 |
| 2023/12/21 | 2,400 | 2,415 | 2,394 | 2,396 | -27 | -1.1% | 3,652 |
| 2023/12/20 | 2,429 | 2,449 | 2,421 | 2,423 | +4 | +0.2% | 6,829 |
| 2023/12/19 | 2,410 | 2,423 | 2,395 | 2,419 | +3 | +0.1% | 1,895 |
| 2023/12/18 | 2,397 | 2,416 | 2,393 | 2,416 | +10 | +0.4% | 2,036 |
| 2023/12/15 | 2,399 | 2,412 | 2,395 | 2,406 | +32 | +1.3% | 7,445 |
| 2023/12/14 | 2,402 | 2,402 | 2,363 | 2,374 | -22 | -0.9% | 4,402 |
| 2023/12/13 | 2,424 | 2,424 | 2,390 | 2,396 | -14 | -0.6% | 1,867 |
| 2023/12/12 | 2,421 | 2,429 | 2,403 | 2,410 | +20 | +0.8% | 1,223 |
| 2023/12/11 | 2,412 | 2,412 | 2,373 | 2,390 | +1 | ±0% | 4,076 |
| 2023/12/08 | 2,396 | 2,397 | 2,352 | 2,389 | -21 | -0.9% | 7,670 |
| 2023/12/07 | 2,407 | 2,430 | 2,404 | 2,410 | -23 | -0.9% | 5,636 |
| 2023/12/06 | 2,425 | 2,440 | 2,420 | 2,433 | +12 | +0.5% | 2,122 |
| 2023/12/05 | 2,424 | 2,449 | 2,418 | 2,421 | -25 | -1% | 4,202 |
| 2023/12/04 | 2,456 | 2,458 | 2,440 | 2,446 | -12 | -0.5% | 7,617 |
| 2023/12/01 | 2,465 | 2,467 | 2,447 | 2,458 | +17 | +0.7% | 1,370 |
| 2023/11/30 | 2,435 | 2,454 | 2,428 | 2,441 | -6 | -0.2% | 6,978 |
| 2023/11/29 | 2,466 | 2,468 | 2,444 | 2,447 | -18 | -0.7% | 2,148 |
| 2023/11/28 | 2,452 | 2,469 | 2,452 | 2,465 | +14 | +0.6% | 3,447 |
| 2023/11/27 | 2,475 | 2,483 | 2,451 | 2,451 | -21 | -0.8% | 4,295 |
| 2023/11/24 | 2,480 | 2,491 | 2,472 | 2,472 | +6 | +0.2% | 7,552 |
| 2023/11/22 | 2,456 | 2,474 | 2,456 | 2,466 | -18 | -0.7% | 2,376 |
| 2023/11/21 | 2,475 | 2,484 | 2,470 | 2,484 | ±0 | ±0% | 3,109 |
| 2023/11/20 | 2,472 | 2,484 | 2,469 | 2,484 | +11 | +0.4% | 4,118 |
| 2023/11/17 | 2,495 | 2,500 | 2,473 | 2,473 | -25 | -1% | 1,640 |
| 2023/11/16 | 2,532 | 2,532 | 2,492 | 2,498 | +16 | +0.6% | 10,803 |
| 2023/11/15 | 2,471 | 2,487 | 2,467 | 2,482 | +43 | +1.8% | 14,152 |
| 2023/11/14 | 2,450 | 2,450 | 2,431 | 2,439 | +20 | +0.8% | 1,949 |
| 2023/11/13 | 2,449 | 2,449 | 2,419 | 2,419 | -11 | -0.5% | 4,146 |
| 2023/11/10 | 2,422 | 2,430 | 2,408 | 2,430 | -8 | -0.3% | 3,795 |
| 2023/11/09 | 2,423 | 2,444 | 2,423 | 2,438 | -2 | -0.1% | 3,668 |
| 2023/11/08 | 2,449 | 2,449 | 2,430 | 2,440 | +1 | ±0% | 2,769 |
| 2023/11/07 | 2,439 | 2,441 | 2,421 | 2,439 | +1 | ±0% | 3,238 |
| 2023/11/06 | 2,385 | 2,438 | 2,385 | 2,438 | +82 | +3.5% | 10,573 |
| 2023/11/02 | 2,344 | 2,356 | 2,330 | 2,356 | +28 | +1.2% | 5,032 |
| 2023/11/01 | 2,337 | 2,344 | 2,315 | 2,328 | +14 | +0.6% | 1,110 |
101～
150
件表示中 / 1524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
