ｉシェアーズ・コア　ＭＳＣＩ　新興国株　ＥＴＦ

1658 / 東証(その他) / ETF・REIT等

3,101 +2 (+0.06%)

株価：2025/08/25 11:11 15分ディレイ

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
2023/10/19	2,372	2,372	2,345	2,355	-40	-1.7%	3,513
2023/10/18	2,390	2,399	2,378	2,395	+5	+0.2%	1,648
2023/10/17	2,399	2,399	2,387	2,390	+22	+0.9%	242
2023/10/16	2,388	2,390	2,365	2,368	-20	-0.8%	2,359
2023/10/13	2,401	2,408	2,385	2,388	-27	-1.1%	2,718
2023/10/12	2,401	2,415	2,401	2,415	+15	+0.6%	1,293
2023/10/11	2,383	2,400	2,371	2,400	+32	+1.4%	1,582
2023/10/10	2,359	2,368	2,346	2,368	+19	+0.8%	1,961
2023/10/06	2,337	2,349	2,326	2,349	+8	+0.3%	2,070
2023/10/05	2,343	2,346	2,324	2,341	+10	+0.4%	765
2023/10/04	2,342	2,351	2,314	2,331	-30	-1.3%	3,143
2023/10/03	2,380	2,381	2,360	2,361	-24	-1%	3,469
2023/10/02	2,394	2,400	2,385	2,385	-9	-0.4%	2,298
2023/09/29	2,381	2,399	2,379	2,394	+13	+0.5%	605
2023/09/28	2,374	2,389	2,371	2,381	-6	-0.3%	816
2023/09/27	2,371	2,387	2,368	2,387	+12	+0.5%	1,283
2023/09/26	2,399	2,399	2,374	2,375	-26	-1.1%	4,657
2023/09/25	2,412	2,415	2,395	2,401	+7	+0.3%	4,266
2023/09/22	2,378	2,395	2,361	2,394	+3	+0.1%	3,097
2023/09/21	2,413	2,414	2,391	2,391	-23	-1%	1,305
2023/09/20	2,415	2,426	2,401	2,414	-13	-0.5%	4,179
2023/09/19	2,423	2,437	2,412	2,427	-18	-0.7%	2,884
2023/09/15	2,426	2,449	2,424	2,445	+17	+0.7%	3,134
2023/09/14	2,420	2,428	2,405	2,428	+14	+0.6%	5,166
2023/09/13	2,425	2,425	2,410	2,414	+8	+0.3%	515
2023/09/12	2,419	2,421	2,404	2,406	-1	±0%	1,760
2023/09/11	2,399	2,407	2,387	2,407	+25	+1%	2,229
2023/09/08	2,400	2,407	2,382	2,382	-33	-1.4%	6,844
2023/09/07	2,426	2,445	2,414	2,415	-23	-0.9%	2,610
2023/09/06	2,437	2,441	2,430	2,438	-7	-0.3%	3,109
2023/09/05	2,450	2,453	2,432	2,445	-5	-0.2%	3,466
2023/09/04	2,419	2,450	2,419	2,450	+40	+1.7%	7,192
2023/09/01	2,398	2,410	2,396	2,410	-7	-0.3%	1,914
2023/08/31	2,427	2,436	2,413	2,417	-18	-0.7%	629
2023/08/30	2,435	2,436	2,418	2,435	+21	+0.9%	1,595
2023/08/29	2,419	2,422	2,409	2,414	+13	+0.5%	3,667
2023/08/28	2,400	2,418	2,399	2,401	+15	+0.6%	2,509
2023/08/25	2,389	2,396	2,374	2,386	-17	-0.7%	1,481
2023/08/24	2,377	2,404	2,368	2,403	+32	+1.3%	2,259
2023/08/23	2,346	2,373	2,346	2,371	+9	+0.4%	1,910
2023/08/22	2,350	2,365	2,346	2,362	+14	+0.6%	2,363
2023/08/21	2,336	2,348	2,328	2,348	-15	-0.6%	5,899
2023/08/18	2,360	2,377	2,350	2,363	-17	-0.7%	2,920
2023/08/17	2,373	2,389	2,352	2,380	+10	+0.4%	3,028
2023/08/16	2,386	2,386	2,365	2,370	-31	-1.3%	2,343
2023/08/15	2,403	2,410	2,389	2,401	+22	+0.9%	2,479
2023/08/14	2,405	2,409	2,379	2,379	-41	-1.7%	5,139
2023/08/10	2,408	2,425	2,400	2,420	+9	+0.4%	2,938
2023/08/09	2,409	2,413	2,402	2,411	-2	-0.1%	4,658
2023/08/08	2,426	2,439	2,404	2,413	-32	-1.3%	3,971