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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 2,965 | 2,986 | 2,960 | 2,964 | -1 | ±0% | 2,892 |
| 2025/07/08 | 2,965 | 2,976 | 2,953 | 2,965 | +14 | +0.5% | 1,942 |
| 2025/07/07 | 2,953 | 2,953 | 2,930 | 2,951 | +20 | +0.7% | 734 |
| 2025/07/04 | 2,953 | 2,960 | 2,931 | 2,931 | +1 | ±0% | 2,190 |
| 2025/07/03 | 2,933 | 2,933 | 2,920 | 2,930 | +13 | +0.4% | 3,584 |
| 2025/07/02 | 2,934 | 2,934 | 2,910 | 2,917 | -6 | -0.2% | 1,013 |
| 2025/07/01 | 2,912 | 2,937 | 2,905 | 2,923 | +4 | +0.1% | 3,094 |
| 2025/06/30 | 2,934 | 2,943 | 2,919 | 2,919 | -5 | -0.2% | 6,458 |
| 2025/06/27 | 2,923 | 2,966 | 2,914 | 2,924 | +9 | +0.3% | 2,759 |
| 2025/06/26 | 2,924 | 2,926 | 2,905 | 2,915 | -5 | -0.2% | 7,559 |
| 2025/06/25 | 2,900 | 2,920 | 2,898 | 2,920 | +22 | +0.8% | 1,643 |
| 2025/06/24 | 2,845 | 2,898 | 2,845 | 2,898 | +56 | +2% | 3,914 |
| 2025/06/23 | 2,820 | 2,855 | 2,820 | 2,842 | +1 | ±0% | 3,461 |
| 2025/06/20 | 2,838 | 2,844 | 2,834 | 2,841 | +30 | +1.1% | 1,517 |
| 2025/06/19 | 2,818 | 2,858 | 2,808 | 2,811 | -23 | -0.8% | 4,156 |
| 2025/06/18 | 2,845 | 2,851 | 2,834 | 2,834 | +2 | +0.1% | 2,483 |
| 2025/06/17 | 2,860 | 2,860 | 2,750 | 2,832 | +19 | +0.7% | 4,420 |
| 2025/06/16 | 2,803 | 2,833 | 2,794 | 2,813 | -12 | -0.4% | 10,214 |
| 2025/06/13 | 2,887 | 2,890 | 2,824 | 2,825 | -56 | -1.9% | 3,448 |
| 2025/06/12 | 2,901 | 2,901 | 2,877 | 2,881 | -14 | -0.5% | 2,591 |
| 2025/06/11 | 2,877 | 2,900 | 2,877 | 2,895 | +38 | +1.3% | 2,046 |
| 2025/06/10 | 2,851 | 2,885 | 2,851 | 2,857 | +12 | +0.4% | 11,936 |
| 2025/06/09 | 2,832 | 2,845 | 2,828 | 2,845 | +31 | +1.1% | 3,887 |
| 2025/06/06 | 2,800 | 2,818 | 2,800 | 2,814 | +16 | +0.6% | 2,302 |
| 2025/06/05 | 2,786 | 2,800 | 2,783 | 2,798 | -1 | ±0% | 2,247 |
| 2025/06/04 | 2,753 | 2,800 | 2,753 | 2,799 | +50 | +1.8% | 4,535 |
| 2025/06/03 | 2,738 | 2,750 | 2,734 | 2,749 | +2 | +0.1% | 1,465 |
| 2025/06/02 | 2,750 | 2,750 | 2,720 | 2,747 | -18 | -0.7% | 12,373 |
| 2025/05/30 | 2,778 | 2,788 | 2,753 | 2,765 | -60 | -2.1% | 1,357 |
| 2025/05/29 | 2,820 | 2,827 | 2,808 | 2,825 | +55 | +2% | 12,310 |
| 2025/05/28 | 2,764 | 2,788 | 2,764 | 2,770 | +17 | +0.6% | 6,003 |
| 2025/05/27 | 2,767 | 2,767 | 2,738 | 2,753 | -16 | -0.6% | 6,334 |
| 2025/05/26 | 2,758 | 2,772 | 2,754 | 2,769 | +11 | +0.4% | 6,784 |
| 2025/05/23 | 2,780 | 2,787 | 2,754 | 2,758 | +10 | +0.4% | 12,797 |
| 2025/05/22 | 2,788 | 2,788 | 2,748 | 2,748 | -40 | -1.4% | 3,483 |
| 2025/05/21 | 2,788 | 2,788 | 2,777 | 2,788 | +12 | +0.4% | 727 |
| 2025/05/20 | 2,814 | 2,814 | 2,776 | 2,776 | -2 | -0.1% | 4,431 |
| 2025/05/19 | 2,818 | 2,818 | 2,778 | 2,778 | -22 | -0.8% | 1,077 |
| 2025/05/16 | 2,819 | 2,819 | 2,787 | 2,800 | -5 | -0.2% | 4,507 |
| 2025/05/15 | 2,812 | 2,841 | 2,805 | 2,805 | -9 | -0.3% | 10,295 |
| 2025/05/14 | 2,824 | 2,838 | 2,810 | 2,814 | -7 | -0.2% | 2,870 |
| 2025/05/13 | 2,821 | 2,843 | 2,811 | 2,821 | +41 | +1.5% | 2,708 |
| 2025/05/12 | 2,743 | 2,780 | 2,742 | 2,780 | +65 | +2.4% | 4,404 |
| 2025/05/09 | 2,691 | 2,715 | 2,687 | 2,715 | +24 | +0.9% | 11,512 |
| 2025/05/08 | 2,699 | 2,699 | 2,673 | 2,691 | +28 | +1.1% | 2,247 |
| 2025/05/07 | 2,700 | 2,700 | 2,663 | 2,663 | -37 | -1.4% | 3,935 |
| 2025/05/02 | 2,641 | 2,700 | 2,640 | 2,700 | +73 | +2.8% | 2,805 |
| 2025/05/01 | 2,622 | 2,638 | 2,615 | 2,627 | +37 | +1.4% | 3,288 |
| 2025/04/30 | 2,613 | 2,619 | 2,590 | 2,590 | -10 | -0.4% | 5,505 |
| 2025/04/28 | 2,630 | 2,630 | 2,589 | 2,600 | -13 | -0.5% | 1,216 |
1～
50
件表示中 / 1786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
