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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,818 | 2,843 | 2,810 | 2,840 | +18 | +0.6% | 979 |
| 2025/02/17 | 2,799 | 2,822 | 2,788 | 2,822 | +16 | +0.6% | 1,150 |
| 2025/02/14 | 2,787 | 2,806 | 2,786 | 2,806 | -14 | -0.5% | 1,329 |
| 2025/02/13 | 2,785 | 2,820 | 2,785 | 2,820 | +37 | +1.3% | 2,540 |
| 2025/02/12 | 2,767 | 2,783 | 2,767 | 2,783 | +18 | +0.7% | 2,004 |
| 2025/02/10 | 2,792 | 2,792 | 2,739 | 2,765 | -18 | -0.6% | 15,609 |
| 2025/02/07 | 2,783 | 2,796 | 2,760 | 2,783 | -7 | -0.3% | 5,554 |
| 2025/02/06 | 2,750 | 2,806 | 2,748 | 2,790 | -31 | -1.1% | 7,955 |
| 2025/02/05 | 2,829 | 2,832 | 2,805 | 2,821 | +2 | +0.1% | 1,332 |
| 2025/02/04 | 2,819 | 2,820 | 2,803 | 2,819 | +30 | +1.1% | 841 |
| 2025/02/03 | 2,757 | 2,812 | 2,757 | 2,789 | -51 | -1.8% | 5,215 |
| 2025/01/31 | 2,850 | 2,850 | 2,794 | 2,840 | +22 | +0.8% | 5,954 |
| 2025/01/30 | 2,830 | 2,830 | 2,796 | 2,818 | -2 | -0.1% | 5,812 |
| 2025/01/29 | 2,818 | 2,839 | 2,795 | 2,820 | +3 | +0.1% | 713 |
| 2025/01/28 | 2,840 | 2,840 | 2,751 | 2,817 | -3 | -0.1% | 6,984 |
| 2025/01/27 | 2,850 | 2,850 | 2,800 | 2,820 | -29 | -1% | 15,618 |
| 2025/01/24 | 2,828 | 2,849 | 2,821 | 2,849 | +20 | +0.7% | 3,056 |
| 2025/01/23 | 2,815 | 2,832 | 2,815 | 2,829 | +8 | +0.3% | 6,724 |
| 2025/01/22 | 2,825 | 2,847 | 2,815 | 2,821 | -3 | -0.1% | 2,572 |
| 2025/01/21 | 2,840 | 2,843 | 2,812 | 2,824 | +19 | +0.7% | 3,567 |
| 2025/01/20 | 2,818 | 2,825 | 2,805 | 2,805 | -13 | -0.5% | 3,336 |
| 2025/01/17 | 2,777 | 2,818 | 2,767 | 2,818 | +27 | +1% | 10,337 |
| 2025/01/16 | 2,790 | 2,800 | 2,780 | 2,791 | +34 | +1.2% | 680 |
| 2025/01/15 | 2,785 | 2,799 | 2,757 | 2,757 | -27 | -1% | 7,321 |
| 2025/01/14 | 2,787 | 2,787 | 2,755 | 2,784 | -31 | -1.1% | 4,087 |
| 2025/01/10 | 2,825 | 2,826 | 2,811 | 2,815 | -4 | -0.1% | 2,179 |
| 2025/01/09 | 2,849 | 2,849 | 2,818 | 2,819 | -16 | -0.6% | 5,153 |
| 2025/01/08 | 2,848 | 2,855 | 2,835 | 2,835 | -20 | -0.7% | 2,067 |
| 2025/01/07 | 2,844 | 2,864 | 2,844 | 2,855 | -8 | -0.3% | 1,689 |
| 2025/01/06 | 2,844 | 2,871 | 2,841 | 2,863 | +18 | +0.6% | 3,948 |
| 2024/12/30 | 2,866 | 2,895 | 2,845 | 2,845 | -19 | -0.7% | 7,903 |
| 2024/12/27 | 2,888 | 2,894 | 2,846 | 2,864 | +9 | +0.3% | 2,411 |
| 2024/12/26 | 2,850 | 2,866 | 2,850 | 2,855 | +5 | +0.2% | 9,967 |
| 2024/12/25 | 2,877 | 2,877 | 2,848 | 2,850 | -8 | -0.3% | 998 |
| 2024/12/24 | 2,850 | 2,874 | 2,825 | 2,858 | +27 | +1% | 7,733 |
| 2024/12/23 | 2,849 | 2,849 | 2,819 | 2,831 | +45 | +1.6% | 1,479 |
| 2024/12/20 | 2,828 | 2,851 | 2,786 | 2,786 | -26 | -0.9% | 8,523 |
| 2024/12/19 | 2,820 | 2,837 | 2,771 | 2,812 | -28 | -1% | 4,426 |
| 2024/12/18 | 2,830 | 2,848 | 2,825 | 2,840 | -9 | -0.3% | 8,902 |
| 2024/12/17 | 2,840 | 2,849 | 2,833 | 2,849 | +4 | +0.1% | 4,438 |
| 2024/12/16 | 2,853 | 2,868 | 2,836 | 2,845 | +9 | +0.3% | 6,024 |
| 2024/12/13 | 2,835 | 2,839 | 2,823 | 2,836 | -16 | -0.6% | 3,028 |
| 2024/12/12 | 2,839 | 2,852 | 2,828 | 2,852 | +33 | +1.2% | 2,058 |
| 2024/12/11 | 2,814 | 2,838 | 2,814 | 2,819 | +5 | +0.2% | 2,787 |
| 2024/12/10 | 2,842 | 2,851 | 2,814 | 2,814 | +43 | +1.6% | 2,939 |
| 2024/12/09 | 2,795 | 2,895 | 2,762 | 2,771 | -13 | -0.5% | 8,808 |
| 2024/12/06 | 2,796 | 2,796 | 2,761 | 2,784 | +26 | +0.9% | 1,682 |
| 2024/12/05 | 2,779 | 2,780 | 2,755 | 2,758 | -8 | -0.3% | 12,335 |
| 2024/12/04 | 2,722 | 2,766 | 2,718 | 2,766 | +19 | +0.7% | 1,640 |
| 2024/12/03 | 2,758 | 2,774 | 2,745 | 2,747 | -5 | -0.2% | 10,327 |
51～
100
件表示中 / 1740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
