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
2019/09/17	1,830	1,836	1,822	1,824	-12	-0.7%	1,165
2019/09/13	1,816	1,840	1,816	1,836	+12	+0.7%	3,163
2019/09/12	1,820	1,829	1,805	1,824	+20	+1.1%	2,613
2019/09/11	1,794	1,807	1,790	1,804	+16	+0.9%	2,916
2019/09/10	1,784	1,795	1,784	1,788	+4	+0.2%	2,597
2019/09/09	1,791	1,795	1,780	1,784	+10	+0.6%	729
2019/09/06	1,775	1,779	1,769	1,774	+5	+0.3%	4,864
2019/09/05	1,730	1,774	1,729	1,769	+50	+2.9%	4,675
2019/09/04	1,704	1,721	1,704	1,719	+6	+0.4%	732
2019/09/03	1,731	1,731	1,711	1,713	-8	-0.5%	1,536
2019/09/02	1,737	1,739	1,717	1,721	+1	+0.1%	2,968
2019/08/30	1,704	1,723	1,704	1,720	+40	+2.4%	3,304
2019/08/29	1,688	1,694	1,677	1,680	-2	-0.1%	4,592
2019/08/28	1,682	1,691	1,679	1,682	+5	+0.3%	1,280
2019/08/27	1,683	1,685	1,676	1,677	+21	+1.3%	1,709
2019/08/26	1,675	1,676	1,651	1,656	-65	-3.8%	16,048
2019/08/23	1,712	1,721	1,708	1,721	+7	+0.4%	1,087
2019/08/22	1,736	1,736	1,714	1,714	-11	-0.6%	782
2019/08/21	1,715	1,734	1,712	1,725	±0	±0%	2,437
2019/08/20	1,732	1,732	1,714	1,725	+6	+0.3%	4,787
2019/08/19	1,718	1,719	1,708	1,719	+22	+1.3%	3,568
2019/08/16	1,686	1,700	1,678	1,697	+19	+1.1%	3,124
2019/08/15	1,689	1,698	1,674	1,678	-48	-2.8%	12,951
2019/08/14	1,722	1,739	1,722	1,726	+33	+1.9%	1,877
2019/08/13	1,724	1,725	1,691	1,693	-32	-1.9%	9,031
2019/08/09	1,729	1,730	1,724	1,725	+5	+0.3%	1,479
2019/08/08	1,722	1,727	1,701	1,720	+2	+0.1%	2,323
2019/08/07	1,733	1,743	1,707	1,718	+1	+0.1%	4,413
2019/08/06	1,670	1,731	1,670	1,717	-16	-0.9%	16,095
2019/08/05	1,777	1,777	1,727	1,733	-64	-3.6%	14,450
2019/08/02	1,840	1,843	1,788	1,797	-64	-3.4%	7,654
2019/08/01	1,888	1,888	1,847	1,861	-9	-0.5%	4,777
2019/07/31	1,882	1,885	1,860	1,870	-16	-0.8%	17,473
2019/07/30	1,890	1,890	1,883	1,886	+10	+0.5%	217
2019/07/29	1,892	1,893	1,876	1,876	-12	-0.6%	2,176
2019/07/26	1,882	1,889	1,882	1,888	-5	-0.3%	943
2019/07/25	1,885	1,893	1,885	1,893	+6	+0.3%	848
2019/07/24	1,905	1,905	1,887	1,887	-4	-0.2%	819
2019/07/23	1,884	1,893	1,884	1,891	+6	+0.3%	790
2019/07/22	1,884	1,900	1,883	1,885	-15	-0.8%	1,700
2019/07/19	1,882	1,900	1,882	1,900	+22	+1.2%	2,121
2019/07/18	1,885	1,893	1,872	1,878	-17	-0.9%	2,385
2019/07/17	1,894	1,896	1,887	1,895	+1	+0.1%	1,082
2019/07/16	1,896	1,899	1,892	1,894	-2	-0.1%	1,928
2019/07/12	1,900	1,902	1,892	1,896	-3	-0.2%	1,566
2019/07/11	1,891	1,899	1,890	1,899	+10	+0.5%	7,282
2019/07/10	1,883	1,891	1,883	1,889	+13	+0.7%	1,814
2019/07/09	1,883	1,888	1,876	1,876	+2	+0.1%	1,776
2019/07/08	1,904	1,904	1,874	1,874	-30	-1.6%	3,642
2019/07/05	1,897	1,910	1,897	1,904	+4	+0.2%	1,369