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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 1,761 | 1,766 | 1,741 | 1,748 | -59 | -3.3% | 7,274 |
| 2018/10/24 | 1,811 | 1,818 | 1,798 | 1,807 | +9 | +0.5% | 1,164 |
| 2018/10/23 | 1,831 | 1,834 | 1,798 | 1,798 | -48 | -2.6% | 2,945 |
| 2018/10/22 | 1,812 | 1,846 | 1,801 | 1,846 | +18 | +1% | 1,334 |
| 2018/10/19 | 1,798 | 1,828 | 1,795 | 1,828 | -31 | -1.7% | 2,344 |
| 2018/10/18 | 1,855 | 1,860 | 1,827 | 1,859 | +6 | +0.3% | 2,796 |
| 2018/10/17 | 1,861 | 1,866 | 1,847 | 1,853 | +39 | +2.1% | 6,317 |
| 2018/10/16 | 1,817 | 1,830 | 1,811 | 1,814 | +5 | +0.3% | 1,913 |
| 2018/10/15 | 1,840 | 1,846 | 1,809 | 1,809 | -13 | -0.7% | 6,757 |
| 2018/10/12 | 1,810 | 1,828 | 1,797 | 1,822 | +50 | +2.8% | 5,232 |
| 2018/10/11 | 1,850 | 1,865 | 1,770 | 1,772 | -105 | -5.6% | 21,065 |
| 2018/10/10 | 1,896 | 1,896 | 1,867 | 1,877 | -1 | -0.1% | 5,440 |
| 2018/10/09 | 1,897 | 1,898 | 1,871 | 1,878 | -25 | -1.3% | 3,824 |
| 2018/10/05 | 1,908 | 1,928 | 1,903 | 1,903 | -25 | -1.3% | 2,954 |
| 2018/10/04 | 1,967 | 1,967 | 1,925 | 1,928 | -34 | -1.7% | 3,954 |
| 2018/10/03 | 1,977 | 1,977 | 1,952 | 1,962 | +4 | +0.2% | 8,328 |
| 2018/10/02 | 1,992 | 1,992 | 1,957 | 1,958 | -30 | -1.5% | 4,986 |
| 2018/10/01 | 1,999 | 1,999 | 1,981 | 1,988 | -1 | -0.1% | 6,030 |
| 2018/09/28 | 1,975 | 1,990 | 1,952 | 1,989 | +33 | +1.7% | 7,811 |
| 2018/09/27 | 1,969 | 1,972 | 1,956 | 1,956 | -13 | -0.7% | 1,706 |
| 2018/09/26 | 1,969 | 1,974 | 1,963 | 1,969 | +13 | +0.7% | 330 |
| 2018/09/25 | 1,974 | 1,976 | 1,949 | 1,956 | -18 | -0.9% | 2,564 |
| 2018/09/21 | 1,951 | 1,974 | 1,951 | 1,974 | +46 | +2.4% | 1,786 |
| 2018/09/20 | 1,939 | 1,944 | 1,928 | 1,928 | +6 | +0.3% | 1,934 |
| 2018/09/19 | 1,919 | 1,927 | 1,910 | 1,922 | +24 | +1.3% | 2,988 |
| 2018/09/18 | 1,881 | 1,899 | 1,880 | 1,898 | -16 | -0.8% | 2,231 |
| 2018/09/14 | 1,899 | 1,915 | 1,899 | 1,914 | +33 | +1.8% | 2,574 |
| 2018/09/13 | 1,872 | 1,884 | 1,871 | 1,881 | +14 | +0.7% | 1,882 |
| 2018/09/12 | 1,874 | 1,876 | 1,860 | 1,867 | -3 | -0.2% | 2,106 |
| 2018/09/11 | 1,880 | 1,880 | 1,868 | 1,870 | ±0 | ±0% | 1,620 |
| 2018/09/10 | 1,866 | 1,882 | 1,866 | 1,870 | -5 | -0.3% | 2,542 |
| 2018/09/07 | 1,880 | 1,898 | 1,868 | 1,875 | -9 | -0.5% | 7,182 |
| 2018/09/06 | 1,916 | 1,916 | 1,884 | 1,884 | -23 | -1.2% | 4,466 |
| 2018/09/05 | 1,932 | 1,939 | 1,907 | 1,907 | -36 | -1.9% | 3,592 |
| 2018/09/04 | 1,942 | 1,949 | 1,926 | 1,943 | +1 | +0.1% | 1,735 |
| 2018/09/03 | 1,974 | 1,975 | 1,929 | 1,942 | -26 | -1.3% | 4,874 |
| 2018/08/31 | 1,980 | 1,980 | 1,950 | 1,968 | -23 | -1.2% | 2,132 |
| 2018/08/30 | 1,988 | 1,999 | 1,988 | 1,991 | -2 | -0.1% | 550 |
| 2018/08/29 | 2,004 | 2,004 | 1,987 | 1,993 | +3 | +0.2% | 237 |
| 2018/08/28 | 1,978 | 2,003 | 1,977 | 1,990 | +22 | +1.1% | 508 |
| 2018/08/27 | 1,967 | 1,968 | 1,959 | 1,968 | +29 | +1.5% | 520 |
| 2018/08/24 | 1,937 | 1,951 | 1,931 | 1,939 | +5 | +0.3% | 749 |
| 2018/08/23 | 1,939 | 1,955 | 1,934 | 1,934 | +14 | +0.7% | 1,337 |
| 2018/08/22 | 1,928 | 1,930 | 1,917 | 1,920 | +11 | +0.6% | 651 |
| 2018/08/21 | 1,917 | 1,917 | 1,905 | 1,909 | -3 | -0.2% | 912 |
| 2018/08/20 | 1,911 | 1,922 | 1,906 | 1,912 | -7 | -0.4% | 1,096 |
| 2018/08/17 | 1,920 | 1,928 | 1,908 | 1,919 | ±0 | ±0% | 1,072 |
| 2018/08/16 | 1,911 | 1,919 | 1,886 | 1,919 | +8 | +0.4% | 4,094 |
| 2018/08/15 | 1,932 | 1,939 | 1,910 | 1,911 | -9 | -0.5% | 2,222 |
| 2018/08/14 | 1,911 | 1,938 | 1,911 | 1,920 | +7 | +0.4% | 1,819 |
1651～
1700
件表示中 / 1802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
