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
2020/05/01	1,620	1,620	1,525	1,531	-77	-4.8%	9,492
2020/04/30	1,581	1,609	1,561	1,608	+64	+4.1%	6,424
2020/04/28	1,547	1,550	1,533	1,544	-3	-0.2%	5,065
2020/04/27	1,539	1,560	1,518	1,547	+27	+1.8%	7,358
2020/04/24	1,523	1,547	1,516	1,520	-21	-1.4%	5,420
2020/04/23	1,532	1,547	1,527	1,541	+24	+1.6%	1,876
2020/04/22	1,501	1,519	1,490	1,517	+7	+0.5%	3,399
2020/04/21	1,533	1,543	1,507	1,510	-46	-3%	1,916
2020/04/20	1,551	1,565	1,546	1,556	-9	-0.6%	3,397
2020/04/17	1,546	1,568	1,546	1,565	+36	+2.4%	8,652
2020/04/16	1,523	1,553	1,502	1,529	-9	-0.6%	654
2020/04/15	1,531	1,555	1,531	1,538	-8	-0.5%	2,209
2020/04/14	1,516	1,550	1,516	1,546	+18	+1.2%	3,088
2020/04/13	1,550	1,565	1,520	1,528	-21	-1.4%	6,528
2020/04/10	1,545	1,550	1,540	1,549	+12	+0.8%	1,193
2020/04/09	1,549	1,549	1,518	1,537	+2	+0.1%	1,453
2020/04/08	1,543	1,544	1,510	1,535	+10	+0.7%	1,884
2020/04/07	1,476	1,532	1,476	1,525	+75	+5.2%	994
2020/04/06	1,440	1,474	1,440	1,450	+5	+0.3%	2,511
2020/04/03	1,428	1,450	1,428	1,445	+23	+1.6%	1,904
2020/04/02	1,401	1,430	1,392	1,422	-3	-0.2%	5,777
2020/04/01	1,468	1,468	1,423	1,425	-29	-2%	11,239
2020/03/31	1,455	1,485	1,441	1,454	+3	+0.2%	11,708
2020/03/30	1,456	1,456	1,405	1,451	-35	-2.4%	6,022
2020/03/27	1,532	1,532	1,470	1,486	+9	+0.6%	4,816
2020/03/26	1,483	1,521	1,459	1,477	+8	+0.5%	12,286
2020/03/25	1,450	1,469	1,433	1,469	+85	+6.1%	6,626
2020/03/24	1,388	1,450	1,342	1,384	+56	+4.2%	7,235
2020/03/23	1,319	1,355	1,313	1,328	+22	+1.7%	5,433
2020/03/19	1,372	1,383	1,282	1,306	-77	-5.6%	15,673
2020/03/18	1,421	1,425	1,379	1,383	-24	-1.7%	16,475
2020/03/17	1,362	1,443	1,362	1,407	-37	-2.6%	23,170
2020/03/16	1,493	1,494	1,444	1,444	-35	-2.4%	10,725
2020/03/13	1,404	1,495	1,376	1,479	-15	-1%	26,656
2020/03/12	1,575	1,575	1,478	1,494	-103	-6.4%	17,066
2020/03/11	1,630	1,639	1,596	1,597	-17	-1.1%	5,228
2020/03/10	1,576	1,622	1,532	1,614	+5	+0.3%	37,702
2020/03/09	1,700	1,702	1,540	1,609	-118	-6.8%	15,325
2020/03/06	1,774	1,774	1,724	1,727	-87	-4.8%	22,507
2020/03/05	1,798	1,814	1,786	1,814	+26	+1.5%	19,493
2020/03/04	1,765	1,792	1,762	1,788	+6	+0.3%	4,867
2020/03/03	1,815	1,815	1,778	1,782	+7	+0.4%	9,234
2020/03/02	1,741	1,781	1,720	1,775	+24	+1.4%	28,071
2020/02/28	1,791	1,791	1,747	1,751	-79	-4.3%	12,213
2020/02/27	1,848	1,863	1,821	1,830	-30	-1.6%	14,131
2020/02/26	1,875	1,875	1,834	1,860	-29	-1.5%	12,779
2020/02/25	1,865	1,899	1,865	1,889	-64	-3.3%	7,868
2020/02/21	1,956	1,971	1,946	1,953	-17	-0.9%	2,151
2020/02/20	1,979	1,985	1,959	1,970	+18	+0.9%	3,287
2020/02/19	1,940	1,954	1,935	1,952	+13	+0.7%	4,108