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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 2,788 | 2,788 | 2,748 | 2,748 | -40 | -1.4% | 3,483 |
| 2025/05/21 | 2,788 | 2,788 | 2,777 | 2,788 | +12 | +0.4% | 727 |
| 2025/05/20 | 2,814 | 2,814 | 2,776 | 2,776 | -2 | -0.1% | 4,431 |
| 2025/05/19 | 2,818 | 2,818 | 2,778 | 2,778 | -22 | -0.8% | 1,077 |
| 2025/05/16 | 2,819 | 2,819 | 2,787 | 2,800 | -5 | -0.2% | 4,507 |
| 2025/05/15 | 2,812 | 2,841 | 2,805 | 2,805 | -9 | -0.3% | 10,295 |
| 2025/05/14 | 2,824 | 2,838 | 2,810 | 2,814 | -7 | -0.2% | 2,870 |
| 2025/05/13 | 2,821 | 2,843 | 2,811 | 2,821 | +41 | +1.5% | 2,708 |
| 2025/05/12 | 2,743 | 2,780 | 2,742 | 2,780 | +65 | +2.4% | 4,404 |
| 2025/05/09 | 2,691 | 2,715 | 2,687 | 2,715 | +24 | +0.9% | 11,512 |
| 2025/05/08 | 2,699 | 2,699 | 2,673 | 2,691 | +28 | +1.1% | 2,247 |
| 2025/05/07 | 2,700 | 2,700 | 2,663 | 2,663 | -37 | -1.4% | 3,935 |
| 2025/05/02 | 2,641 | 2,700 | 2,640 | 2,700 | +73 | +2.8% | 2,805 |
| 2025/05/01 | 2,622 | 2,638 | 2,615 | 2,627 | +37 | +1.4% | 3,288 |
| 2025/04/30 | 2,613 | 2,619 | 2,590 | 2,590 | -10 | -0.4% | 5,505 |
| 2025/04/28 | 2,630 | 2,630 | 2,589 | 2,600 | -13 | -0.5% | 1,216 |
| 2025/04/25 | 2,596 | 2,615 | 2,594 | 2,613 | +44 | +1.7% | 9,025 |
| 2025/04/24 | 2,577 | 2,595 | 2,551 | 2,569 | +21 | +0.8% | 6,691 |
| 2025/04/23 | 2,573 | 2,573 | 2,544 | 2,548 | +59 | +2.4% | 6,243 |
| 2025/04/22 | 2,522 | 2,525 | 2,477 | 2,489 | -33 | -1.3% | 8,418 |
| 2025/04/21 | 2,521 | 2,522 | 2,491 | 2,522 | -7 | -0.3% | 3,196 |
| 2025/04/18 | 2,520 | 2,529 | 2,511 | 2,529 | +19 | +0.8% | 1,639 |
| 2025/04/17 | 2,520 | 2,535 | 2,478 | 2,510 | -24 | -0.9% | 2,535 |
| 2025/04/16 | 2,595 | 2,595 | 2,523 | 2,534 | -11 | -0.4% | 10,175 |
| 2025/04/15 | 2,555 | 2,555 | 2,533 | 2,545 | +18 | +0.7% | 4,667 |
| 2025/04/14 | 2,528 | 2,554 | 2,507 | 2,527 | +3 | +0.1% | 24,781 |
| 2025/04/11 | 2,560 | 2,560 | 2,426 | 2,524 | -46 | -1.8% | 6,692 |
| 2025/04/10 | 2,600 | 2,650 | 2,520 | 2,570 | +169 | +7% | 10,977 |
| 2025/04/09 | 2,387 | 2,470 | 2,338 | 2,401 | -24 | -1% | 6,877 |
| 2025/04/08 | 2,450 | 2,533 | 2,425 | 2,425 | +45 | +1.9% | 8,127 |
| 2025/04/07 | 2,388 | 2,436 | 2,358 | 2,380 | -238 | -9.1% | 7,519 |
| 2025/04/04 | 2,600 | 2,627 | 2,591 | 2,618 | -34 | -1.3% | 2,882 |
1～
50
件表示中 / 1770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
