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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,387 | 2,395 | 2,375 | 2,380 | -6 | -0.3% | 3,440 |
2021/10/29 | 2,390 | 2,406 | 2,380 | 2,386 | -17 | -0.7% | 1,470 |
2021/10/28 | 2,410 | 2,415 | 2,396 | 2,403 | -12 | -0.5% | 2,707 |
2021/10/27 | 2,420 | 2,435 | 2,412 | 2,415 | -22 | -0.9% | 4,157 |
2021/10/26 | 2,427 | 2,445 | 2,427 | 2,437 | +7 | +0.3% | 4,119 |
2021/10/25 | 2,426 | 2,430 | 2,410 | 2,430 | +1 | ±0% | 3,350 |
2021/10/22 | 2,428 | 2,441 | 2,420 | 2,429 | -2 | -0.1% | 19,104 |
2021/10/21 | 2,470 | 2,470 | 2,430 | 2,431 | -35 | -1.4% | 4,911 |
2021/10/20 | 2,460 | 2,470 | 2,455 | 2,466 | +23 | +0.9% | 6,946 |
2021/10/19 | 2,421 | 2,447 | 2,421 | 2,443 | +24 | +1% | 3,042 |
2021/10/18 | 2,424 | 2,431 | 2,411 | 2,419 | +9 | +0.4% | 6,889 |
2021/10/15 | 2,395 | 2,416 | 2,387 | 2,410 | +35 | +1.5% | 2,797 |
2021/10/14 | 2,370 | 2,390 | 2,369 | 2,375 | +14 | +0.6% | 4,410 |
2021/10/13 | 2,341 | 2,361 | 2,340 | 2,361 | +15 | +0.6% | 1,343 |
2021/10/12 | 2,367 | 2,367 | 2,337 | 2,346 | -13 | -0.6% | 1,796 |
2021/10/11 | 2,335 | 2,363 | 2,324 | 2,359 | +40 | +1.7% | 6,140 |
2021/10/08 | 2,311 | 2,329 | 2,311 | 2,319 | +30 | +1.3% | 1,161 |
2021/10/07 | 2,270 | 2,298 | 2,270 | 2,289 | +17 | +0.7% | 1,126 |
2021/10/06 | 2,273 | 2,287 | 2,259 | 2,272 | +12 | +0.5% | 853 |
2021/10/05 | 2,278 | 2,278 | 2,235 | 2,260 | -18 | -0.8% | 1,953 |
2021/10/04 | 2,297 | 2,297 | 2,261 | 2,278 | +7 | +0.3% | 1,566 |
2021/10/01 | 2,312 | 2,312 | 2,271 | 2,271 | -41 | -1.8% | 3,125 |
2021/09/30 | 2,295 | 2,312 | 2,291 | 2,312 | +15 | +0.7% | 2,090 |
2021/09/29 | 2,301 | 2,318 | 2,286 | 2,297 | -39 | -1.7% | 18,404 |
2021/09/28 | 2,319 | 2,336 | 2,313 | 2,336 | +18 | +0.8% | 1,577 |
2021/09/27 | 2,315 | 2,331 | 2,270 | 2,318 | -7 | -0.3% | 9,734 |
2021/09/24 | 2,313 | 2,331 | 2,312 | 2,325 | +51 | +2.2% | 4,284 |
2021/09/22 | 2,240 | 2,281 | 2,238 | 2,274 | +30 | +1.3% | 8,072 |
2021/09/21 | 2,255 | 2,271 | 2,244 | 2,244 | -78 | -3.4% | 12,465 |
2021/09/17 | 2,303 | 2,335 | 2,303 | 2,322 | +22 | +1% | 17,004 |
2021/09/16 | 2,327 | 2,334 | 2,300 | 2,300 | -30 | -1.3% | 2,613 |
2021/09/15 | 2,349 | 2,350 | 2,326 | 2,330 | -25 | -1.1% | 1,769 |
2021/09/14 | 2,355 | 2,373 | 2,355 | 2,355 | +6 | +0.3% | 23,742 |
2021/09/13 | 2,361 | 2,367 | 2,342 | 2,349 | -18 | -0.8% | 1,776 |
2021/09/10 | 2,367 | 2,378 | 2,350 | 2,367 | +9 | +0.4% | 1,631 |
2021/09/09 | 2,384 | 2,388 | 2,352 | 2,358 | -42 | -1.8% | 4,923 |
2021/09/08 | 2,416 | 2,419 | 2,384 | 2,400 | ±0 | ±0% | 3,385 |
2021/09/07 | 2,400 | 2,401 | 2,384 | 2,400 | +7 | +0.3% | 2,831 |
2021/09/06 | 2,386 | 2,393 | 2,375 | 2,393 | +19 | +0.8% | 5,072 |
2021/09/03 | 2,379 | 2,380 | 2,364 | 2,374 | -5 | -0.2% | 1,139 |
2021/09/02 | 2,390 | 2,390 | 2,375 | 2,379 | -1 | ±0% | 3,232 |
2021/09/01 | 2,358 | 2,394 | 2,354 | 2,380 | +42 | +1.8% | 5,895 |
2021/08/31 | 2,329 | 2,338 | 2,307 | 2,338 | +16 | +0.7% | 3,270 |
2021/08/30 | 2,310 | 2,324 | 2,303 | 2,322 | +22 | +1% | 2,495 |
2021/08/27 | 2,300 | 2,307 | 2,282 | 2,300 | +4 | +0.2% | 2,964 |
2021/08/26 | 2,320 | 2,320 | 2,292 | 2,296 | -1 | ±0% | 2,367 |
2021/08/25 | 2,286 | 2,311 | 2,281 | 2,297 | +22 | +1% | 23,218 |
2021/08/24 | 2,260 | 2,279 | 2,251 | 2,275 | +31 | +1.4% | 2,725 |
2021/08/23 | 2,220 | 2,254 | 2,218 | 2,244 | +40 | +1.8% | 5,291 |
2021/08/20 | 2,230 | 2,236 | 2,191 | 2,204 | -34 | -1.5% | 4,993 |
751~
800
件表示中 / 1634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