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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,812 | 2,827 | 2,802 | 2,802 | -28 | -1% | 5,300 |
| 2024/11/20 | 2,837 | 2,837 | 2,813 | 2,830 | -8 | -0.3% | 4,931 |
| 2024/11/19 | 2,811 | 2,838 | 2,797 | 2,838 | -1 | ±0% | 32,814 |
| 2024/11/18 | 2,806 | 2,839 | 2,806 | 2,839 | +5 | +0.2% | 5,416 |
| 2024/11/15 | 2,817 | 2,834 | 2,816 | 2,834 | +17 | +0.6% | 1,706 |
| 2024/11/14 | 2,826 | 2,830 | 2,815 | 2,817 | -6 | -0.2% | 575 |
| 2024/11/13 | 2,830 | 2,840 | 2,823 | 2,823 | -17 | -0.6% | 2,462 |
| 2024/11/12 | 2,876 | 2,897 | 2,824 | 2,840 | -44 | -1.5% | 12,081 |
| 2024/11/11 | 2,897 | 2,905 | 2,865 | 2,884 | -50 | -1.7% | 10,223 |
| 2024/11/08 | 2,940 | 2,945 | 2,910 | 2,934 | +15 | +0.5% | 3,901 |
| 2024/11/07 | 2,914 | 2,919 | 2,903 | 2,919 | +29 | +1% | 1,344 |
| 2024/11/06 | 2,910 | 2,940 | 2,876 | 2,890 | +15 | +0.5% | 3,198 |
| 2024/11/05 | 2,853 | 2,910 | 2,853 | 2,875 | -35 | -1.2% | 3,492 |
| 2024/11/01 | 2,826 | 2,910 | 2,826 | 2,910 | +21 | +0.7% | 2,447 |
| 2024/10/31 | 2,860 | 2,889 | 2,815 | 2,889 | +1 | ±0% | 8,247 |
| 2024/10/30 | 2,883 | 2,895 | 2,878 | 2,888 | -7 | -0.2% | 3,236 |
| 2024/10/29 | 2,915 | 2,915 | 2,882 | 2,895 | -20 | -0.7% | 1,426 |
| 2024/10/28 | 2,895 | 2,919 | 2,850 | 2,915 | +36 | +1.3% | 8,073 |
| 2024/10/25 | 2,843 | 2,879 | 2,817 | 2,879 | -6 | -0.2% | 5,822 |
| 2024/10/24 | 2,886 | 2,894 | 2,878 | 2,885 | -1 | ±0% | 1,340 |
| 2024/10/23 | 2,888 | 2,889 | 2,873 | 2,886 | +19 | +0.7% | 1,689 |
| 2024/10/22 | 2,896 | 2,896 | 2,867 | 2,867 | ±0 | ±0% | 5,503 |
| 2024/10/21 | 2,905 | 2,905 | 2,861 | 2,867 | -20 | -0.7% | 3,286 |
| 2024/10/18 | 2,886 | 2,906 | 2,860 | 2,887 | +10 | +0.3% | 6,258 |
| 2024/10/17 | 2,842 | 2,877 | 2,842 | 2,877 | +35 | +1.2% | 1,394 |
| 2024/10/16 | 2,865 | 2,869 | 2,822 | 2,842 | -41 | -1.4% | 4,651 |
| 2024/10/15 | 2,917 | 2,917 | 2,871 | 2,883 | -1 | ±0% | 8,844 |
| 2024/10/11 | 2,877 | 2,890 | 2,873 | 2,884 | +3 | +0.1% | 1,856 |
| 2024/10/10 | 2,863 | 2,888 | 2,823 | 2,881 | +32 | +1.1% | 33,745 |
| 2024/10/09 | 2,845 | 2,877 | 2,837 | 2,849 | -16 | -0.6% | 1,031 |
| 2024/10/08 | 2,955 | 2,960 | 2,846 | 2,865 | -103 | -3.5% | 5,250 |
| 2024/10/07 | 2,913 | 3,035 | 2,891 | 2,968 | +106 | +3.7% | 9,881 |
| 2024/10/04 | 2,850 | 2,878 | 2,846 | 2,862 | -8 | -0.3% | 2,174 |
| 2024/10/03 | 2,882 | 2,892 | 2,853 | 2,870 | +32 | +1.1% | 2,586 |
| 2024/10/02 | 2,770 | 2,850 | 2,766 | 2,838 | +45 | +1.6% | 3,746 |
| 2024/10/01 | 2,820 | 2,820 | 2,771 | 2,793 | -14 | -0.5% | 11,680 |
| 2024/09/30 | 2,824 | 2,824 | 2,787 | 2,807 | -17 | -0.6% | 6,029 |
| 2024/09/27 | 2,795 | 2,840 | 2,794 | 2,824 | +73 | +2.7% | 3,811 |
| 2024/09/26 | 2,738 | 2,751 | 2,729 | 2,751 | +37 | +1.4% | 7,513 |
| 2024/09/25 | 2,738 | 2,738 | 2,711 | 2,714 | +27 | +1% | 12,709 |
| 2024/09/24 | 2,658 | 2,687 | 2,646 | 2,687 | +49 | +1.9% | 6,626 |
| 2024/09/20 | 2,642 | 2,644 | 2,635 | 2,638 | -2 | -0.1% | 1,634 |
| 2024/09/19 | 2,615 | 2,640 | 2,607 | 2,640 | +43 | +1.7% | 1,689 |
| 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 |
1～
50
件表示中 / 1633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
