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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 1,898 | 1,898 | 1,891 | 1,892 | +9 | +0.5% | 2,006 |
| 2019/11/29 | 1,900 | 1,914 | 1,883 | 1,883 | -20 | -1.1% | 7,480 |
| 2019/11/28 | 1,903 | 1,909 | 1,901 | 1,903 | +2 | +0.1% | 690 |
| 2019/11/27 | 1,905 | 1,907 | 1,898 | 1,901 | -8 | -0.4% | 850 |
| 2019/11/26 | 1,906 | 1,918 | 1,903 | 1,909 | +7 | +0.4% | 8,970 |
| 2019/11/25 | 1,888 | 1,903 | 1,887 | 1,902 | +21 | +1.1% | 2,167 |
| 2019/11/22 | 1,875 | 1,886 | 1,875 | 1,881 | +10 | +0.5% | 687 |
| 2019/11/21 | 1,884 | 1,884 | 1,860 | 1,871 | -20 | -1.1% | 2,585 |
| 2019/11/20 | 1,890 | 1,895 | 1,883 | 1,891 | -6 | -0.3% | 8,211 |
| 2019/11/19 | 1,904 | 1,904 | 1,881 | 1,897 | -4 | -0.2% | 5,786 |
| 2019/11/18 | 1,894 | 1,902 | 1,890 | 1,901 | +13 | +0.7% | 1,274 |
| 2019/11/15 | 1,887 | 1,893 | 1,876 | 1,888 | +12 | +0.6% | 3,686 |
| 2019/11/14 | 1,888 | 1,888 | 1,869 | 1,876 | -13 | -0.7% | 3,360 |
| 2019/11/13 | 1,894 | 1,903 | 1,882 | 1,889 | -20 | -1% | 6,560 |
| 2019/11/12 | 1,895 | 1,909 | 1,895 | 1,909 | +11 | +0.6% | 3,071 |
| 2019/11/11 | 1,924 | 1,924 | 1,895 | 1,898 | -36 | -1.9% | 1,593 |
| 2019/11/08 | 1,929 | 1,949 | 1,923 | 1,934 | +20 | +1% | 4,521 |
| 2019/11/07 | 1,923 | 1,923 | 1,908 | 1,914 | -13 | -0.7% | 5,580 |
| 2019/11/06 | 1,927 | 1,930 | 1,925 | 1,927 | +4 | +0.2% | 1,943 |
| 2019/11/05 | 1,913 | 1,927 | 1,899 | 1,923 | +50 | +2.7% | 7,566 |
| 2019/11/01 | 1,876 | 1,876 | 1,854 | 1,873 | -9 | -0.5% | 15,420 |
| 2019/10/31 | 1,878 | 1,890 | 1,878 | 1,882 | +11 | +0.6% | 1,887 |
| 2019/10/30 | 1,881 | 1,881 | 1,871 | 1,871 | -15 | -0.8% | 1,084 |
| 2019/10/29 | 1,886 | 1,892 | 1,881 | 1,886 | +10 | +0.5% | 3,218 |
| 2019/10/28 | 1,866 | 1,878 | 1,866 | 1,876 | +15 | +0.8% | 1,644 |
| 2019/10/25 | 1,863 | 1,864 | 1,856 | 1,861 | +3 | +0.2% | 1,966 |
| 2019/10/24 | 1,853 | 1,862 | 1,852 | 1,858 | +12 | +0.7% | 1,745 |
| 2019/10/23 | 1,847 | 1,853 | 1,839 | 1,846 | +1 | +0.1% | 1,279 |
| 2019/10/21 | 1,847 | 1,852 | 1,841 | 1,845 | +4 | +0.2% | 712 |
| 2019/10/18 | 1,844 | 1,852 | 1,839 | 1,841 | +1 | +0.1% | 2,443 |
| 2019/10/17 | 1,837 | 1,844 | 1,830 | 1,840 | +13 | +0.7% | 1,594 |
| 2019/10/16 | 1,836 | 1,836 | 1,825 | 1,827 | +3 | +0.2% | 2,080 |
| 2019/10/15 | 1,821 | 1,826 | 1,803 | 1,824 | +21 | +1.2% | 10,496 |
| 2019/10/11 | 1,794 | 1,804 | 1,793 | 1,803 | +25 | +1.4% | 9,495 |
| 2019/10/10 | 1,760 | 1,779 | 1,748 | 1,778 | +25 | +1.4% | 2,069 |
| 2019/10/09 | 1,755 | 1,758 | 1,751 | 1,753 | -24 | -1.4% | 2,528 |
| 2019/10/08 | 1,772 | 1,779 | 1,765 | 1,777 | +15 | +0.9% | 1,129 |
| 2019/10/07 | 1,765 | 1,768 | 1,760 | 1,762 | +3 | +0.2% | 671 |
| 2019/10/04 | 1,754 | 1,764 | 1,754 | 1,759 | +12 | +0.7% | 356 |
| 2019/10/03 | 1,750 | 1,750 | 1,736 | 1,747 | -22 | -1.2% | 1,683 |
| 2019/10/02 | 1,780 | 1,781 | 1,767 | 1,769 | -25 | -1.4% | 2,562 |
| 2019/10/01 | 1,786 | 1,797 | 1,784 | 1,794 | +6 | +0.3% | 436 |
| 2019/09/30 | 1,784 | 1,792 | 1,780 | 1,788 | +2 | +0.1% | 2,680 |
| 2019/09/27 | 1,792 | 1,792 | 1,783 | 1,786 | -6 | -0.3% | 1,374 |
| 2019/09/26 | 1,799 | 1,799 | 1,792 | 1,792 | +7 | +0.4% | 1,438 |
| 2019/09/25 | 1,800 | 1,800 | 1,783 | 1,785 | -24 | -1.3% | 3,549 |
| 2019/09/24 | 1,809 | 1,818 | 1,805 | 1,809 | -6 | -0.3% | 2,807 |
| 2019/09/20 | 1,812 | 1,819 | 1,811 | 1,815 | +4 | +0.2% | 977 |
| 2019/09/19 | 1,830 | 1,830 | 1,811 | 1,811 | -16 | -0.9% | 1,176 |
| 2019/09/18 | 1,827 | 1,837 | 1,824 | 1,827 | +3 | +0.2% | 671 |
1401～
1450
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
