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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,110 | 3,166 | 3,077 | 3,085 | -7 | -0.2% | 6,028 |
| 2025/07/31 | 3,092 | 3,114 | 3,062 | 3,092 | ±0 | ±0% | 14,628 |
| 2025/07/30 | 3,100 | 3,120 | 3,085 | 3,092 | -11 | -0.4% | 11,156 |
| 2025/07/29 | 3,098 | 3,104 | 3,035 | 3,103 | -1 | ±0% | 17,573 |
| 2025/07/28 | 3,104 | 3,116 | 3,090 | 3,104 | +15 | +0.5% | 1,376 |
| 2025/07/25 | 3,080 | 3,108 | 3,074 | 3,089 | +9 | +0.3% | 3,685 |
| 2025/07/24 | 3,088 | 3,100 | 3,080 | 3,080 | +10 | +0.3% | 1,265 |
| 2025/07/23 | 3,060 | 3,089 | 3,060 | 3,070 | -18 | -0.6% | 6,416 |
| 2025/07/22 | 3,094 | 3,170 | 3,086 | 3,088 | +9 | +0.3% | 2,570 |
| 2025/07/18 | 3,065 | 3,100 | 3,062 | 3,079 | +15 | +0.5% | 4,411 |
| 2025/07/17 | 3,070 | 3,074 | 3,060 | 3,064 | +6 | +0.2% | 2,380 |
| 2025/07/16 | 3,064 | 3,070 | 3,039 | 3,058 | -5 | -0.2% | 7,348 |
| 2025/07/15 | 3,041 | 3,125 | 3,021 | 3,063 | +42 | +1.4% | 4,595 |
| 2025/07/14 | 3,007 | 3,021 | 2,995 | 3,021 | +30 | +1% | 9,033 |
| 2025/07/11 | 2,999 | 3,013 | 2,985 | 2,991 | +16 | +0.5% | 5,413 |
| 2025/07/10 | 3,011 | 3,060 | 2,964 | 2,975 | +11 | +0.4% | 46,503 |
| 2025/07/09 | 2,965 | 2,986 | 2,960 | 2,964 | -1 | ±0% | 2,892 |
| 2025/07/08 | 2,965 | 2,976 | 2,953 | 2,965 | +14 | +0.5% | 1,942 |
| 2025/07/07 | 2,953 | 2,953 | 2,930 | 2,951 | +20 | +0.7% | 734 |
| 2025/07/04 | 2,953 | 2,960 | 2,931 | 2,931 | +1 | ±0% | 2,190 |
| 2025/07/03 | 2,933 | 2,933 | 2,920 | 2,930 | +13 | +0.4% | 3,584 |
| 2025/07/02 | 2,934 | 2,934 | 2,910 | 2,917 | -6 | -0.2% | 1,013 |
| 2025/07/01 | 2,912 | 2,937 | 2,905 | 2,923 | +4 | +0.1% | 3,094 |
| 2025/06/30 | 2,934 | 2,943 | 2,919 | 2,919 | -5 | -0.2% | 6,458 |
| 2025/06/27 | 2,923 | 2,966 | 2,914 | 2,924 | +9 | +0.3% | 2,759 |
| 2025/06/26 | 2,924 | 2,926 | 2,905 | 2,915 | -5 | -0.2% | 7,559 |
| 2025/06/25 | 2,900 | 2,920 | 2,898 | 2,920 | +22 | +0.8% | 1,643 |
| 2025/06/24 | 2,845 | 2,898 | 2,845 | 2,898 | +56 | +2% | 3,914 |
| 2025/06/23 | 2,820 | 2,855 | 2,820 | 2,842 | +1 | ±0% | 3,461 |
| 2025/06/20 | 2,838 | 2,844 | 2,834 | 2,841 | +30 | +1.1% | 1,517 |
| 2025/06/19 | 2,818 | 2,858 | 2,808 | 2,811 | -23 | -0.8% | 4,156 |
| 2025/06/18 | 2,845 | 2,851 | 2,834 | 2,834 | +2 | +0.1% | 2,483 |
| 2025/06/17 | 2,860 | 2,860 | 2,750 | 2,832 | +19 | +0.7% | 4,420 |
| 2025/06/16 | 2,803 | 2,833 | 2,794 | 2,813 | -12 | -0.4% | 10,214 |
| 2025/06/13 | 2,887 | 2,890 | 2,824 | 2,825 | -56 | -1.9% | 3,448 |
| 2025/06/12 | 2,901 | 2,901 | 2,877 | 2,881 | -14 | -0.5% | 2,591 |
| 2025/06/11 | 2,877 | 2,900 | 2,877 | 2,895 | +38 | +1.3% | 2,046 |
| 2025/06/10 | 2,851 | 2,885 | 2,851 | 2,857 | +12 | +0.4% | 11,936 |
| 2025/06/09 | 2,832 | 2,845 | 2,828 | 2,845 | +31 | +1.1% | 3,887 |
| 2025/06/06 | 2,800 | 2,818 | 2,800 | 2,814 | +16 | +0.6% | 2,302 |
| 2025/06/05 | 2,786 | 2,800 | 2,783 | 2,798 | -1 | ±0% | 2,247 |
| 2025/06/04 | 2,753 | 2,800 | 2,753 | 2,799 | +50 | +1.8% | 4,535 |
| 2025/06/03 | 2,738 | 2,750 | 2,734 | 2,749 | +2 | +0.1% | 1,465 |
| 2025/06/02 | 2,750 | 2,750 | 2,720 | 2,747 | -18 | -0.7% | 12,373 |
| 2025/05/30 | 2,778 | 2,788 | 2,753 | 2,765 | -60 | -2.1% | 1,357 |
| 2025/05/29 | 2,820 | 2,827 | 2,808 | 2,825 | +55 | +2% | 12,310 |
| 2025/05/28 | 2,764 | 2,788 | 2,764 | 2,770 | +17 | +0.6% | 6,003 |
| 2025/05/27 | 2,767 | 2,767 | 2,738 | 2,753 | -16 | -0.6% | 6,334 |
| 2025/05/26 | 2,758 | 2,772 | 2,754 | 2,769 | +11 | +0.4% | 6,784 |
| 2025/05/23 | 2,780 | 2,787 | 2,754 | 2,758 | +10 | +0.4% | 12,797 |
1～
50
件表示中 / 1802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
