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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 2,143 | 2,146 | 2,125 | 2,125 | +10 | +0.5% | 4,530 |
| 2022/12/27 | 2,118 | 2,128 | 2,107 | 2,115 | +22 | +1.1% | 11,963 |
| 2022/12/26 | 2,105 | 2,118 | 2,091 | 2,093 | +2 | +0.1% | 2,544 |
| 2022/12/23 | 2,100 | 2,110 | 2,088 | 2,091 | -28 | -1.3% | 4,778 |
| 2022/12/22 | 2,122 | 2,125 | 2,105 | 2,119 | +23 | +1.1% | 1,650 |
| 2022/12/21 | 2,103 | 2,107 | 2,079 | 2,096 | +19 | +0.9% | 7,217 |
| 2022/12/20 | 2,177 | 2,177 | 2,077 | 2,077 | -79 | -3.7% | 7,698 |
| 2022/12/19 | 2,162 | 2,173 | 2,152 | 2,156 | -22 | -1% | 2,645 |
| 2022/12/16 | 2,166 | 2,185 | 2,165 | 2,178 | +6 | +0.3% | 2,267 |
| 2022/12/15 | 2,196 | 2,198 | 2,166 | 2,172 | -27 | -1.2% | 5,654 |
| 2022/12/14 | 2,205 | 2,205 | 2,184 | 2,199 | -15 | -0.7% | 32,100 |
| 2022/12/13 | 2,197 | 2,214 | 2,194 | 2,214 | +9 | +0.4% | 3,120 |
| 2022/12/12 | 2,186 | 2,222 | 2,186 | 2,205 | -16 | -0.7% | 2,840 |
| 2022/12/09 | 2,210 | 2,221 | 2,199 | 2,221 | +18 | +0.8% | 6,518 |
| 2022/12/08 | 2,202 | 2,210 | 2,178 | 2,203 | -14 | -0.6% | 5,248 |
| 2022/12/07 | 2,216 | 2,225 | 2,201 | 2,217 | +1 | ±0% | 4,352 |
| 2022/12/06 | 2,220 | 2,227 | 2,202 | 2,216 | -1 | ±0% | 2,819 |
| 2022/12/05 | 2,213 | 2,222 | 2,197 | 2,217 | +6 | +0.3% | 7,407 |
| 2022/12/02 | 2,207 | 2,211 | 2,179 | 2,211 | -35 | -1.6% | 7,522 |
| 2022/12/01 | 2,233 | 2,246 | 2,222 | 2,246 | +35 | +1.6% | 12,704 |
| 2022/11/30 | 2,193 | 2,215 | 2,189 | 2,211 | +11 | +0.5% | 8,702 |
| 2022/11/29 | 2,149 | 2,200 | 2,147 | 2,200 | +68 | +3.2% | 3,426 |
| 2022/11/28 | 2,195 | 2,195 | 2,120 | 2,132 | -68 | -3.1% | 17,003 |
| 2022/11/25 | 2,193 | 2,200 | 2,172 | 2,200 | +17 | +0.8% | 4,768 |
| 2022/11/24 | 2,196 | 2,203 | 2,172 | 2,183 | -20 | -0.9% | 8,427 |
| 2022/11/22 | 2,208 | 2,209 | 2,188 | 2,203 | +13 | +0.6% | 4,496 |
| 2022/11/21 | 2,203 | 2,203 | 2,162 | 2,190 | -15 | -0.7% | 2,434 |
| 2022/11/18 | 2,216 | 2,216 | 2,188 | 2,205 | +27 | +1.2% | 23,985 |
| 2022/11/17 | 2,195 | 2,200 | 2,165 | 2,178 | -40 | -1.8% | 33,548 |
| 2022/11/16 | 2,241 | 2,241 | 2,207 | 2,218 | -16 | -0.7% | 42,291 |
| 2022/11/15 | 2,196 | 2,240 | 2,195 | 2,234 | +55 | +2.5% | 6,557 |
| 2022/11/14 | 2,216 | 2,219 | 2,102 | 2,179 | -38 | -1.7% | 59,790 |
| 2022/11/11 | 2,192 | 2,217 | 2,174 | 2,217 | +52 | +2.4% | 20,561 |
| 2022/11/10 | 2,181 | 2,181 | 2,163 | 2,165 | -64 | -2.9% | 33,072 |
| 2022/11/09 | 2,192 | 2,229 | 2,184 | 2,229 | +37 | +1.7% | 26,259 |
| 2022/11/08 | 2,213 | 2,214 | 2,186 | 2,192 | -11 | -0.5% | 12,314 |
| 2022/11/07 | 2,172 | 2,206 | 2,162 | 2,203 | +20 | +0.9% | 7,556 |
| 2022/11/04 | 2,142 | 2,183 | 2,122 | 2,183 | +20 | +0.9% | 12,739 |
| 2022/11/02 | 2,145 | 2,163 | 2,125 | 2,163 | +21 | +1% | 816 |
| 2022/11/01 | 2,100 | 2,142 | 2,098 | 2,142 | +55 | +2.6% | 4,186 |
| 2022/10/31 | 2,096 | 2,105 | 2,072 | 2,087 | +23 | +1.1% | 3,406 |
| 2022/10/28 | 2,095 | 2,109 | 2,061 | 2,064 | -31 | -1.5% | 6,816 |
| 2022/10/27 | 2,114 | 2,114 | 2,089 | 2,095 | +3 | +0.1% | 521 |
| 2022/10/26 | 2,085 | 2,113 | 2,085 | 2,092 | +1 | ±0% | 37,045 |
| 2022/10/25 | 2,110 | 2,110 | 2,081 | 2,091 | -31 | -1.5% | 46,997 |
| 2022/10/24 | 2,166 | 2,170 | 2,103 | 2,122 | -27 | -1.3% | 43,259 |
| 2022/10/21 | 2,147 | 2,168 | 2,147 | 2,149 | -3 | -0.1% | 2,348 |
| 2022/10/20 | 2,144 | 2,152 | 2,120 | 2,152 | -14 | -0.6% | 10,330 |
| 2022/10/19 | 2,171 | 2,198 | 2,166 | 2,166 | +1 | ±0% | 1,685 |
| 2022/10/18 | 2,160 | 2,174 | 2,149 | 2,165 | +35 | +1.6% | 3,199 |
651～
700
件表示中 / 1817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
