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
2023/08/07	2,427	2,445	2,420	2,445	+4	+0.2%	2,226
2023/08/04	2,450	2,453	2,431	2,441	-18	-0.7%	5,639
2023/08/03	2,431	2,464	2,426	2,459	±0	±0%	8,011
2023/08/02	2,510	2,513	2,451	2,459	-54	-2.1%	5,187
2023/08/01	2,530	2,530	2,500	2,513	+14	+0.6%	6,195
2023/07/31	2,498	2,506	2,475	2,499	+61	+2.5%	7,711
2023/07/28	2,417	2,463	2,397	2,438	-12	-0.5%	5,673
2023/07/27	2,452	2,459	2,440	2,450	+15	+0.6%	7,361
2023/07/26	2,436	2,444	2,433	2,435	-10	-0.4%	6,788
2023/07/25	2,425	2,449	2,420	2,445	+48	+2%	6,269
2023/07/24	2,401	2,411	2,397	2,397	-12	-0.5%	3,105
2023/07/21	2,393	2,409	2,373	2,409	±0	±0%	2,222
2023/07/20	2,394	2,409	2,377	2,409	+5	+0.2%	1,742
2023/07/19	2,391	2,404	2,373	2,404	+20	+0.8%	811
2023/07/18	2,403	2,408	2,380	2,384	-6	-0.3%	6,587
2023/07/14	2,393	2,398	2,365	2,390	+11	+0.5%	1,218
2023/07/13	2,361	2,379	2,356	2,379	+24	+1%	2,027
2023/07/12	2,354	2,356	2,338	2,355	+16	+0.7%	1,131
2023/07/11	2,359	2,360	2,330	2,339	-17	-0.7%	3,164
2023/07/10	2,370	2,370	2,350	2,356	±0	±0%	1,402
2023/07/07	2,377	2,377	2,355	2,356	-31	-1.3%	3,193
2023/07/06	2,405	2,418	2,383	2,387	-44	-1.8%	3,714
2023/07/05	2,450	2,450	2,427	2,431	-8	-0.3%	4,837
2023/07/04	2,427	2,441	2,415	2,439	+14	+0.6%	2,818
2023/07/03	2,403	2,428	2,399	2,425	+33	+1.4%	4,116
2023/06/30	2,380	2,400	2,380	2,392	+5	+0.2%	3,507
2023/06/29	2,376	2,396	2,376	2,387	+7	+0.3%	3,690
2023/06/28	2,380	2,390	2,380	2,380	+7	+0.3%	535
2023/06/27	2,380	2,381	2,363	2,373	+1	±0%	2,803
2023/06/26	2,364	2,380	2,361	2,372	+8	+0.3%	1,724
2023/06/23	2,371	2,392	2,360	2,364	-9	-0.4%	3,833
2023/06/22	2,373	2,376	2,365	2,373	-3	-0.1%	1,677
2023/06/21	2,377	2,386	2,365	2,376	-25	-1%	3,697
2023/06/20	2,420	2,429	2,397	2,401	-9	-0.4%	1,598
2023/06/19	2,441	2,441	2,397	2,410	+1	±0%	10,275
2023/06/16	2,400	2,414	2,390	2,409	+13	+0.5%	5,287
2023/06/15	2,378	2,404	2,364	2,396	+32	+1.4%	6,167
2023/06/14	2,362	2,371	2,353	2,364	+18	+0.8%	4,057
2023/06/13	2,350	2,350	2,335	2,346	+6	+0.3%	3,679
2023/06/12	2,324	2,340	2,320	2,340	+16	+0.7%	2,313
2023/06/09	2,318	2,324	2,309	2,324	+7	+0.3%	2,151
2023/06/08	2,320	2,325	2,301	2,317	+16	+0.7%	2,588
2023/06/07	2,315	2,319	2,297	2,301	+14	+0.6%	2,322
2023/06/06	2,283	2,302	2,281	2,287	-7	-0.3%	2,175
2023/06/05	2,305	2,320	2,288	2,294	+28	+1.2%	4,337
2023/06/02	2,257	2,268	2,247	2,266	+33	+1.5%	2,561
2023/06/01	2,228	2,236	2,214	2,233	+21	+0.9%	1,287
2023/05/31	2,258	2,258	2,212	2,212	-52	-2.3%	1,225
2023/05/30	2,270	2,270	2,257	2,264	-6	-0.3%	1,913
2023/05/29	2,273	2,290	2,265	2,270	+19	+0.8%	4,486