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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 1,853 | 1,860 | 1,840 | 1,848 | +13 | +0.7% | 1,188 |
| 2020/07/14 | 1,855 | 1,857 | 1,824 | 1,835 | -20 | -1.1% | 1,550 |
| 2020/07/13 | 1,840 | 1,871 | 1,840 | 1,855 | +16 | +0.9% | 4,990 |
| 2020/07/10 | 1,886 | 1,886 | 1,838 | 1,839 | -49 | -2.6% | 3,453 |
| 2020/07/09 | 1,868 | 1,888 | 1,862 | 1,888 | +32 | +1.7% | 3,942 |
| 2020/07/08 | 1,844 | 1,857 | 1,821 | 1,856 | +13 | +0.7% | 1,522 |
| 2020/07/07 | 1,840 | 1,860 | 1,835 | 1,843 | +11 | +0.6% | 3,040 |
| 2020/07/06 | 1,789 | 1,840 | 1,785 | 1,832 | +38 | +2.1% | 14,085 |
| 2020/07/03 | 1,778 | 1,794 | 1,778 | 1,794 | +36 | +2% | 701 |
| 2020/07/02 | 1,743 | 1,760 | 1,732 | 1,758 | +24 | +1.4% | 2,449 |
| 2020/07/01 | 1,749 | 1,749 | 1,727 | 1,734 | -7 | -0.4% | 1,289 |
| 2020/06/30 | 1,733 | 1,746 | 1,728 | 1,741 | +21 | +1.2% | 1,521 |
| 2020/06/29 | 1,728 | 1,734 | 1,706 | 1,720 | -17 | -1% | 1,467 |
| 2020/06/26 | 1,740 | 1,747 | 1,733 | 1,737 | +10 | +0.6% | 2,758 |
| 2020/06/25 | 1,735 | 1,742 | 1,715 | 1,727 | -32 | -1.8% | 5,448 |
| 2020/06/24 | 1,742 | 1,801 | 1,739 | 1,759 | +27 | +1.6% | 8,422 |
| 2020/06/23 | 1,730 | 1,755 | 1,705 | 1,732 | +16 | +0.9% | 4,275 |
| 2020/06/22 | 1,720 | 1,726 | 1,702 | 1,716 | -4 | -0.2% | 3,281 |
| 2020/06/19 | 1,723 | 1,723 | 1,706 | 1,720 | +8 | +0.5% | 323 |
| 2020/06/18 | 1,706 | 1,715 | 1,693 | 1,712 | -4 | -0.2% | 2,048 |
| 2020/06/17 | 1,720 | 1,720 | 1,700 | 1,716 | -12 | -0.7% | 1,111 |
| 2020/06/16 | 1,694 | 1,730 | 1,694 | 1,728 | +61 | +3.7% | 1,950 |
| 2020/06/15 | 1,689 | 1,697 | 1,667 | 1,667 | -31 | -1.8% | 2,481 |
| 2020/06/12 | 1,668 | 1,698 | 1,658 | 1,698 | -21 | -1.2% | 3,432 |
| 2020/06/11 | 1,751 | 1,768 | 1,719 | 1,719 | -50 | -2.8% | 3,361 |
| 2020/06/10 | 1,768 | 1,776 | 1,760 | 1,769 | -11 | -0.6% | 696 |
| 2020/06/09 | 1,797 | 1,797 | 1,764 | 1,780 | -2 | -0.1% | 4,182 |
| 2020/06/08 | 1,781 | 1,800 | 1,771 | 1,782 | +27 | +1.5% | 3,628 |
| 2020/06/05 | 1,742 | 1,755 | 1,730 | 1,755 | +10 | +0.6% | 4,922 |
| 2020/06/04 | 1,764 | 1,765 | 1,726 | 1,745 | +20 | +1.2% | 3,810 |
| 2020/06/03 | 1,682 | 1,727 | 1,682 | 1,725 | +65 | +3.9% | 3,984 |
| 2020/06/02 | 1,654 | 1,666 | 1,643 | 1,660 | +12 | +0.7% | 2,917 |
| 2020/06/01 | 1,620 | 1,649 | 1,617 | 1,648 | +47 | +2.9% | 3,224 |
| 2020/05/29 | 1,616 | 1,618 | 1,580 | 1,601 | -7 | -0.4% | 3,601 |
| 2020/05/28 | 1,611 | 1,619 | 1,597 | 1,608 | +4 | +0.2% | 6,325 |
| 2020/05/27 | 1,612 | 1,615 | 1,596 | 1,604 | -9 | -0.6% | 4,376 |
| 2020/05/26 | 1,591 | 1,613 | 1,586 | 1,613 | +42 | +2.7% | 2,527 |
| 2020/05/25 | 1,565 | 1,589 | 1,555 | 1,571 | +7 | +0.4% | 2,411 |
| 2020/05/22 | 1,602 | 1,621 | 1,554 | 1,564 | -37 | -2.3% | 3,418 |
| 2020/05/21 | 1,617 | 1,624 | 1,596 | 1,601 | ±0 | ±0% | 1,572 |
| 2020/05/20 | 1,595 | 1,608 | 1,592 | 1,601 | +3 | +0.2% | 825 |
| 2020/05/19 | 1,589 | 1,600 | 1,575 | 1,598 | +47 | +3% | 3,781 |
| 2020/05/18 | 1,542 | 1,555 | 1,540 | 1,551 | +14 | +0.9% | 933 |
| 2020/05/15 | 1,560 | 1,566 | 1,534 | 1,537 | -7 | -0.5% | 3,004 |
| 2020/05/14 | 1,558 | 1,559 | 1,542 | 1,544 | -15 | -1% | 918 |
| 2020/05/13 | 1,566 | 1,569 | 1,543 | 1,559 | -10 | -0.6% | 2,889 |
| 2020/05/12 | 1,569 | 1,577 | 1,548 | 1,569 | +4 | +0.3% | 1,501 |
| 2020/05/11 | 1,584 | 1,597 | 1,565 | 1,565 | +15 | +1% | 3,182 |
| 2020/05/08 | 1,541 | 1,551 | 1,538 | 1,550 | +24 | +1.6% | 1,544 |
| 2020/05/07 | 1,514 | 1,528 | 1,513 | 1,526 | -5 | -0.3% | 2,342 |
1251～
1300
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
