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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,574 | 2,597 | 2,574 | 2,597 | +8 | +0.3% | 2,807 |
| 2024/09/17 | 2,589 | 2,597 | 2,552 | 2,589 | +25 | +1% | 1,880 |
| 2024/09/13 | 2,575 | 2,575 | 2,544 | 2,564 | +4 | +0.2% | 780 |
| 2024/09/12 | 2,555 | 2,560 | 2,540 | 2,560 | +62 | +2.5% | 1,452 |
| 2024/09/11 | 2,544 | 2,544 | 2,498 | 2,498 | -52 | -2% | 1,739 |
| 2024/09/10 | 2,574 | 2,574 | 2,538 | 2,550 | +1 | ±0% | 17,480 |
| 2024/09/09 | 2,526 | 2,549 | 2,525 | 2,549 | +24 | +1% | 2,036 |
| 2024/09/06 | 2,603 | 2,605 | 2,525 | 2,525 | -53 | -2.1% | 1,885 |
| 2024/09/05 | 2,599 | 2,603 | 2,567 | 2,578 | -13 | -0.5% | 2,753 |
| 2024/09/04 | 2,650 | 2,658 | 2,591 | 2,591 | -80 | -3% | 2,550 |
| 2024/09/03 | 2,695 | 2,695 | 2,667 | 2,671 | ±0 | ±0% | 1,502 |
| 2024/09/02 | 2,673 | 2,686 | 2,667 | 2,671 | +17 | +0.6% | 11,869 |
| 2024/08/30 | 2,669 | 2,669 | 2,649 | 2,654 | -9 | -0.3% | 1,958 |
| 2024/08/29 | 2,641 | 2,663 | 2,625 | 2,663 | +14 | +0.5% | 2,275 |
| 2024/08/28 | 2,670 | 2,670 | 2,641 | 2,649 | -28 | -1% | 907 |
| 2024/08/27 | 2,670 | 2,678 | 2,650 | 2,677 | -1 | ±0% | 2,029 |
| 2024/08/26 | 2,660 | 2,679 | 2,652 | 2,678 | +9 | +0.3% | 1,824 |
| 2024/08/23 | 2,688 | 2,689 | 2,663 | 2,669 | -18 | -0.7% | 499 |
| 2024/08/22 | 2,656 | 2,709 | 2,656 | 2,687 | -1 | ±0% | 1,030 |
| 2024/08/21 | 2,687 | 2,694 | 2,667 | 2,688 | -12 | -0.4% | 6,682 |
| 2024/08/20 | 2,733 | 2,733 | 2,695 | 2,700 | +1 | ±0% | 1,361 |
| 2024/08/19 | 2,732 | 2,733 | 2,685 | 2,699 | +6 | +0.2% | 5,577 |
| 2024/08/16 | 2,711 | 2,716 | 2,686 | 2,693 | +36 | +1.4% | 1,665 |
| 2024/08/15 | 2,687 | 2,687 | 2,648 | 2,657 | -4 | -0.2% | 3,063 |
| 2024/08/14 | 2,668 | 2,684 | 2,635 | 2,661 | -57 | -2.1% | 2,274 |
| 2024/08/13 | 2,669 | 2,718 | 2,610 | 2,718 | +78 | +3% | 3,104 |
| 2024/08/09 | 2,640 | 2,640 | 2,608 | 2,640 | +77 | +3% | 979 |
| 2024/08/08 | 2,592 | 2,629 | 2,549 | 2,563 | -30 | -1.2% | 5,992 |
| 2024/08/07 | 2,538 | 2,594 | 2,501 | 2,593 | +79 | +3.1% | 6,301 |
| 2024/08/06 | 2,495 | 2,540 | 2,456 | 2,514 | +131 | +5.5% | 2,410 |
| 2024/08/05 | 2,507 | 2,646 | 2,383 | 2,383 | -228 | -8.7% | 8,719 |
| 2024/08/02 | 2,689 | 2,706 | 2,600 | 2,611 | -139 | -5.1% | 7,221 |
| 2024/08/01 | 2,757 | 2,757 | 2,718 | 2,750 | -5 | -0.2% | 5,284 |
| 2024/07/31 | 2,755 | 2,755 | 2,737 | 2,755 | -27 | -1% | 4,173 |
| 2024/07/30 | 2,782 | 2,789 | 2,746 | 2,782 | -22 | -0.8% | 1,575 |
| 2024/07/29 | 2,806 | 2,809 | 2,770 | 2,804 | +26 | +0.9% | 13,788 |
| 2024/07/26 | 2,765 | 2,778 | 2,748 | 2,778 | +46 | +1.7% | 2,338 |
| 2024/07/25 | 2,743 | 2,781 | 2,730 | 2,732 | -107 | -3.8% | 8,907 |
| 2024/07/24 | 2,851 | 2,851 | 2,828 | 2,839 | -40 | -1.4% | 4,526 |
| 2024/07/23 | 2,879 | 2,891 | 2,868 | 2,879 | +10 | +0.3% | 8,624 |
| 2024/07/22 | 2,894 | 2,894 | 2,850 | 2,869 | -21 | -0.7% | 1,876 |
| 2024/07/19 | 2,886 | 2,914 | 2,851 | 2,890 | -18 | -0.6% | 10,058 |
| 2024/07/18 | 2,899 | 2,914 | 2,850 | 2,908 | -44 | -1.5% | 3,777 |
| 2024/07/17 | 2,972 | 2,988 | 2,952 | 2,952 | -38 | -1.3% | 6,648 |
| 2024/07/16 | 2,995 | 2,998 | 2,980 | 2,990 | +1 | ±0% | 3,612 |
| 2024/07/12 | 3,000 | 3,010 | 2,897 | 2,989 | -26 | -0.9% | 14,000 |
| 2024/07/11 | 3,015 | 3,030 | 3,005 | 3,015 | +10 | +0.3% | 2,227 |
| 2024/07/10 | 3,005 | 3,010 | 2,991 | 3,005 | +8 | +0.3% | 1,193 |
| 2024/07/09 | 3,005 | 3,020 | 2,968 | 2,997 | -3 | -0.1% | 4,062 |
| 2024/07/08 | 3,030 | 3,050 | 2,990 | 3,000 | -25 | -0.8% | 6,953 |
151～
200
件表示中 / 1740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
