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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,600 | 2,627 | 2,591 | 2,618 | -34 | -1.3% | 2,882 |
| 2025/04/03 | 2,640 | 2,683 | 2,628 | 2,652 | -73 | -2.7% | 7,612 |
| 2025/04/02 | 2,745 | 2,745 | 2,719 | 2,725 | -16 | -0.6% | 1,415 |
| 2025/04/01 | 2,715 | 2,745 | 2,708 | 2,741 | +26 | +1% | 11,542 |
| 2025/03/31 | 2,684 | 2,715 | 2,671 | 2,715 | -71 | -2.5% | 12,912 |
| 2025/03/28 | 2,814 | 2,814 | 2,780 | 2,786 | -17 | -0.6% | 1,078 |
| 2025/03/27 | 2,816 | 2,816 | 2,777 | 2,803 | -2 | -0.1% | 11,968 |
| 2025/03/26 | 2,814 | 2,819 | 2,789 | 2,805 | -9 | -0.3% | 1,440 |
| 2025/03/25 | 2,820 | 2,820 | 2,798 | 2,814 | +17 | +0.6% | 1,576 |
| 2025/03/24 | 2,780 | 2,805 | 2,755 | 2,797 | +39 | +1.4% | 12,908 |
| 2025/03/21 | 2,808 | 2,808 | 2,758 | 2,758 | -60 | -2.1% | 4,501 |
| 2025/03/19 | 2,820 | 2,820 | 2,807 | 2,818 | -2 | -0.1% | 1,792 |
| 2025/03/18 | 2,820 | 2,820 | 2,797 | 2,820 | +57 | +2.1% | 2,818 |
| 2025/03/17 | 2,764 | 2,764 | 2,742 | 2,763 | +40 | +1.5% | 1,499 |
| 2025/03/14 | 2,723 | 2,723 | 2,705 | 2,723 | +38 | +1.4% | 782 |
| 2025/03/13 | 2,746 | 2,746 | 2,684 | 2,685 | -25 | -0.9% | 8,136 |
| 2025/03/12 | 2,693 | 2,721 | 2,666 | 2,710 | +35 | +1.3% | 1,252 |
| 2025/03/11 | 2,667 | 2,675 | 2,644 | 2,675 | -30 | -1.1% | 2,816 |
| 2025/03/10 | 2,745 | 2,750 | 2,692 | 2,705 | -59 | -2.1% | 4,723 |
| 2025/03/07 | 2,771 | 2,771 | 2,743 | 2,764 | -3 | -0.1% | 4,327 |
| 2025/03/06 | 2,735 | 2,772 | 2,728 | 2,767 | +33 | +1.2% | 2,330 |
| 2025/03/05 | 2,678 | 2,734 | 2,678 | 2,734 | +72 | +2.7% | 4,291 |
| 2025/03/04 | 2,699 | 2,703 | 2,662 | 2,662 | -20 | -0.7% | 3,796 |
| 2025/03/03 | 2,738 | 2,751 | 2,682 | 2,682 | -28 | -1% | 2,904 |
| 2025/02/28 | 2,772 | 2,773 | 2,698 | 2,710 | -62 | -2.2% | 6,141 |
| 2025/02/27 | 2,791 | 2,791 | 2,756 | 2,772 | ±0 | ±0% | 515 |
| 2025/02/26 | 2,789 | 2,789 | 2,760 | 2,772 | -18 | -0.6% | 9,423 |
| 2025/02/25 | 2,800 | 2,800 | 2,770 | 2,790 | -35 | -1.2% | 5,618 |
| 2025/02/21 | 2,826 | 2,831 | 2,811 | 2,825 | +14 | +0.5% | 240 |
| 2025/02/20 | 2,841 | 2,841 | 2,800 | 2,811 | -16 | -0.6% | 4,785 |
| 2025/02/19 | 2,846 | 2,846 | 2,820 | 2,827 | -13 | -0.5% | 632 |
| 2025/02/18 | 2,818 | 2,843 | 2,810 | 2,840 | +18 | +0.6% | 979 |
| 2025/02/17 | 2,799 | 2,822 | 2,788 | 2,822 | +16 | +0.6% | 1,150 |
| 2025/02/14 | 2,787 | 2,806 | 2,786 | 2,806 | -14 | -0.5% | 1,329 |
| 2025/02/13 | 2,785 | 2,820 | 2,785 | 2,820 | +37 | +1.3% | 2,540 |
| 2025/02/12 | 2,767 | 2,783 | 2,767 | 2,783 | +18 | +0.7% | 2,004 |
| 2025/02/10 | 2,792 | 2,792 | 2,739 | 2,765 | -18 | -0.6% | 15,609 |
| 2025/02/07 | 2,783 | 2,796 | 2,760 | 2,783 | -7 | -0.3% | 5,554 |
| 2025/02/06 | 2,750 | 2,806 | 2,748 | 2,790 | -31 | -1.1% | 7,955 |
| 2025/02/05 | 2,829 | 2,832 | 2,805 | 2,821 | +2 | +0.1% | 1,332 |
| 2025/02/04 | 2,819 | 2,820 | 2,803 | 2,819 | +30 | +1.1% | 841 |
| 2025/02/03 | 2,757 | 2,812 | 2,757 | 2,789 | -51 | -1.8% | 5,215 |
| 2025/01/31 | 2,850 | 2,850 | 2,794 | 2,840 | +22 | +0.8% | 5,954 |
| 2025/01/30 | 2,830 | 2,830 | 2,796 | 2,818 | -2 | -0.1% | 5,812 |
| 2025/01/29 | 2,818 | 2,839 | 2,795 | 2,820 | +3 | +0.1% | 713 |
| 2025/01/28 | 2,840 | 2,840 | 2,751 | 2,817 | -3 | -0.1% | 6,984 |
| 2025/01/27 | 2,850 | 2,850 | 2,800 | 2,820 | -29 | -1% | 15,618 |
| 2025/01/24 | 2,828 | 2,849 | 2,821 | 2,849 | +20 | +0.7% | 3,056 |
| 2025/01/23 | 2,815 | 2,832 | 2,815 | 2,829 | +8 | +0.3% | 6,724 |
| 2025/01/22 | 2,825 | 2,847 | 2,815 | 2,821 | -3 | -0.1% | 2,572 |
1～
50
件表示中 / 1721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
