ｉシェアーズ・コア　ＭＳＣＩ　新興国株　ＥＴＦ

1658 / 東証(その他) / ETF・REIT等

3,109 +10 (+0.32%)

株価：2025/08/25 15:30 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
2022/10/17	2,111	2,130	2,105	2,130	-6	-0.3%	7,679
2022/10/14	2,123	2,147	2,108	2,136	+49	+2.3%	1,303
2022/10/13	2,103	2,109	2,087	2,087	-8	-0.4%	2,186
2022/10/12	2,093	2,099	2,081	2,095	-5	-0.2%	4,365
2022/10/11	2,125	2,125	2,095	2,100	-62	-2.9%	30,459
2022/10/07	2,178	2,178	2,162	2,162	-35	-1.6%	22,769
2022/10/06	2,185	2,205	2,185	2,197	+6	+0.3%	3,410
2022/10/05	2,161	2,191	2,161	2,191	+43	+2%	5,970
2022/10/04	2,114	2,148	2,114	2,148	+56	+2.7%	15,598
2022/10/03	2,088	2,100	2,076	2,092	-1	±0%	21,516
2022/09/30	2,058	2,094	2,058	2,093	-8	-0.4%	2,852
2022/09/29	2,122	2,131	2,101	2,101	+2	+0.1%	18,437
2022/09/28	2,128	2,128	2,090	2,099	-27	-1.3%	6,367
2022/09/27	2,134	2,134	2,116	2,126	-10	-0.5%	30,449
2022/09/26	2,181	2,181	2,118	2,136	-75	-3.4%	34,972
2022/09/22	2,206	2,213	2,190	2,211	-25	-1.1%	5,801
2022/09/21	2,236	2,242	2,226	2,236	-12	-0.5%	1,874
2022/09/20	2,256	2,257	2,235	2,248	+5	+0.2%	914
2022/09/16	2,265	2,270	2,243	2,243	-36	-1.6%	1,864
2022/09/15	2,285	2,290	2,271	2,279	-4	-0.2%	2,690
2022/09/14	2,292	2,305	2,283	2,283	-40	-1.7%	1,501
2022/09/13	2,318	2,336	2,317	2,323	+13	+0.6%	25,274
2022/09/12	2,311	2,311	2,295	2,310	+10	+0.4%	14,051
2022/09/09	2,279	2,303	2,277	2,300	+21	+0.9%	2,219
2022/09/08	2,286	2,301	2,279	2,279	+15	+0.7%	1,521
2022/09/07	2,256	2,267	2,245	2,264	+9	+0.4%	3,976
2022/09/06	2,265	2,265	2,245	2,255	+12	+0.5%	507
2022/09/05	2,260	2,262	2,237	2,243	-6	-0.3%	4,022
2022/09/02	2,274	2,274	2,246	2,249	-4	-0.2%	1,344
2022/09/01	2,261	2,280	2,247	2,253	-22	-1%	1,140
2022/08/31	2,257	2,285	2,248	2,275	+5	+0.2%	1,046
2022/08/30	2,274	2,281	2,255	2,270	+7	+0.3%	5,974
2022/08/29	2,255	2,271	2,254	2,263	-13	-0.6%	18,174
2022/08/26	2,278	2,286	2,276	2,276	+27	+1.2%	11,889
2022/08/25	2,242	2,252	2,240	2,249	+29	+1.3%	958
2022/08/24	2,232	2,241	2,219	2,220	-11	-0.5%	1,235
2022/08/23	2,240	2,248	2,230	2,231	-21	-0.9%	1,042
2022/08/22	2,254	2,264	2,241	2,252	-12	-0.5%	6,359
2022/08/19	2,266	2,275	2,254	2,264	-4	-0.2%	1,330
2022/08/18	2,250	2,268	2,250	2,268	+6	+0.3%	2,492
2022/08/17	2,250	2,264	2,249	2,262	+20	+0.9%	1,769
2022/08/16	2,244	2,250	2,226	2,242	-4	-0.2%	1,695
2022/08/15	2,246	2,248	2,231	2,246	+12	+0.5%	1,639
2022/08/12	2,243	2,243	2,223	2,234	+34	+1.5%	1,725
2022/08/10	2,222	2,224	2,200	2,200	-30	-1.3%	1,381
2022/08/09	2,232	2,238	2,218	2,230	+7	+0.3%	1,176
2022/08/08	2,218	2,228	2,214	2,223	-9	-0.4%	2,725
2022/08/05	2,208	2,232	2,202	2,232	+24	+1.1%	4,693
2022/08/04	2,200	2,215	2,198	2,208	+23	+1.1%	2,625
2022/08/03	2,172	2,195	2,167	2,185	+50	+2.3%	1,852