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
2020/09/30	1,845	1,849	1,830	1,831	+4	+0.2%	2,189
2020/09/29	1,839	1,839	1,822	1,827	+4	+0.2%	670
2020/09/28	1,817	1,823	1,811	1,823	+23	+1.3%	1,206
2020/09/25	1,813	1,828	1,800	1,800	-8	-0.4%	1,787
2020/09/24	1,820	1,825	1,795	1,808	-39	-2.1%	4,987
2020/09/23	1,846	1,849	1,834	1,847	-38	-2%	7,313
2020/09/18	1,884	1,889	1,872	1,885	+10	+0.5%	3,008
2020/09/17	1,899	1,902	1,874	1,875	-30	-1.6%	2,307
2020/09/16	1,906	1,906	1,896	1,905	+10	+0.5%	961
2020/09/15	1,895	1,900	1,886	1,895	+1	+0.1%	1,995
2020/09/14	1,885	1,894	1,877	1,894	+22	+1.2%	2,356
2020/09/11	1,860	1,876	1,851	1,872	-7	-0.4%	4,716
2020/09/10	1,886	1,886	1,867	1,879	+23	+1.2%	1,103
2020/09/09	1,848	1,856	1,839	1,856	-28	-1.5%	2,479
2020/09/08	1,889	1,891	1,869	1,884	+1	+0.1%	13,386
2020/09/07	1,888	1,894	1,874	1,883	-3	-0.2%	2,518
2020/09/04	1,880	1,887	1,870	1,886	-21	-1.1%	3,367
2020/09/03	1,923	1,933	1,907	1,907	-11	-0.6%	3,102
2020/09/02	1,921	1,923	1,909	1,918	+16	+0.8%	2,169
2020/09/01	1,885	1,902	1,873	1,902	-11	-0.6%	4,657
2020/08/31	1,922	1,927	1,910	1,913	-9	-0.5%	2,903
2020/08/28	1,912	1,929	1,909	1,922	+11	+0.6%	2,249
2020/08/27	1,908	1,915	1,902	1,911	-1	-0.1%	1,115
2020/08/26	1,908	1,922	1,908	1,912	+14	+0.7%	2,653
2020/08/25	1,886	1,904	1,886	1,898	+18	+1%	4,982
2020/08/24	1,873	1,880	1,858	1,880	+20	+1.1%	2,875
2020/08/21	1,849	1,870	1,849	1,860	+14	+0.8%	986
2020/08/20	1,871	1,871	1,839	1,846	-31	-1.7%	5,240
2020/08/19	1,882	1,886	1,873	1,877	+5	+0.3%	1,342
2020/08/18	1,888	1,895	1,872	1,872	-16	-0.8%	1,378
2020/08/17	1,870	1,897	1,869	1,888	±0	±0%	3,838
2020/08/14	1,884	1,888	1,875	1,888	+8	+0.4%	2,925
2020/08/13	1,884	1,890	1,880	1,880	+24	+1.3%	6,191
2020/08/12	1,871	1,871	1,842	1,856	-9	-0.5%	1,937
2020/08/11	1,847	1,875	1,847	1,865	+15	+0.8%	7,825
2020/08/07	1,885	1,890	1,836	1,850	-17	-0.9%	3,787
2020/08/06	1,867	1,881	1,860	1,867	-14	-0.7%	1,467
2020/08/05	1,873	1,886	1,866	1,881	+6	+0.3%	1,170
2020/08/04	1,864	1,875	1,855	1,875	+29	+1.6%	2,506
2020/08/03	1,850	1,853	1,837	1,846	+14	+0.8%	4,237
2020/07/31	1,841	1,851	1,830	1,832	-26	-1.4%	1,645
2020/07/30	1,872	1,874	1,854	1,858	+4	+0.2%	630
2020/07/29	1,852	1,857	1,841	1,854	-8	-0.4%	1,051
2020/07/28	1,859	1,876	1,854	1,862	+32	+1.7%	4,688
2020/07/27	1,839	1,859	1,822	1,830	-57	-3%	5,757
2020/07/22	1,884	1,890	1,871	1,887	+10	+0.5%	4,440
2020/07/21	1,850	1,884	1,849	1,877	+42	+2.3%	5,343
2020/07/20	1,840	1,850	1,822	1,835	+7	+0.4%	1,869
2020/07/17	1,827	1,835	1,823	1,828	+8	+0.4%	1,303
2020/07/16	1,855	1,855	1,811	1,820	-28	-1.5%	1,782