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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 1,960 | 1,966 | 1,945 | 1,966 | +6 | +0.3% | 3,711 |
| 2020/02/14 | 1,958 | 1,965 | 1,946 | 1,960 | +4 | +0.2% | 11,790 |
| 2020/02/13 | 1,966 | 1,970 | 1,955 | 1,956 | -6 | -0.3% | 3,759 |
| 2020/02/12 | 1,945 | 1,962 | 1,942 | 1,962 | +36 | +1.9% | 4,031 |
| 2020/02/10 | 1,912 | 1,927 | 1,900 | 1,926 | -10 | -0.5% | 6,242 |
| 2020/02/07 | 1,947 | 1,947 | 1,933 | 1,936 | -28 | -1.4% | 19,286 |
| 2020/02/06 | 1,966 | 1,989 | 1,936 | 1,964 | +10 | +0.5% | 10,898 |
| 2020/02/05 | 1,968 | 1,973 | 1,954 | 1,954 | +15 | +0.8% | 7,441 |
| 2020/02/04 | 1,898 | 1,943 | 1,898 | 1,939 | +37 | +1.9% | 3,205 |
| 2020/02/03 | 1,918 | 1,919 | 1,877 | 1,902 | -26 | -1.3% | 8,985 |
| 2020/01/31 | 1,941 | 1,948 | 1,928 | 1,928 | ±0 | ±0% | 1,302 |
| 2020/01/30 | 1,963 | 1,974 | 1,923 | 1,928 | -46 | -2.3% | 7,963 |
| 2020/01/29 | 1,952 | 1,984 | 1,952 | 1,974 | +27 | +1.4% | 12,930 |
| 2020/01/28 | 1,960 | 1,961 | 1,935 | 1,947 | -18 | -0.9% | 16,295 |
| 2020/01/27 | 2,028 | 2,037 | 1,959 | 1,965 | -67 | -3.3% | 26,509 |
| 2020/01/24 | 2,030 | 2,034 | 2,021 | 2,032 | +7 | +0.3% | 6,571 |
| 2020/01/23 | 2,056 | 2,056 | 2,024 | 2,025 | -38 | -1.8% | 4,975 |
| 2020/01/22 | 2,041 | 2,063 | 2,037 | 2,063 | +16 | +0.8% | 2,647 |
| 2020/01/21 | 2,081 | 2,081 | 2,046 | 2,047 | -33 | -1.6% | 5,081 |
| 2020/01/20 | 2,080 | 2,091 | 2,080 | 2,080 | +6 | +0.3% | 9,405 |
| 2020/01/17 | 2,079 | 2,080 | 2,065 | 2,074 | +9 | +0.4% | 8,544 |
| 2020/01/16 | 2,071 | 2,071 | 2,058 | 2,065 | +4 | +0.2% | 1,363 |
| 2020/01/15 | 2,066 | 2,069 | 2,055 | 2,061 | -14 | -0.7% | 3,213 |
| 2020/01/14 | 2,051 | 2,092 | 2,051 | 2,075 | +35 | +1.7% | 10,798 |
| 2020/01/10 | 2,035 | 2,045 | 2,035 | 2,040 | +13 | +0.6% | 3,722 |
| 2020/01/09 | 2,011 | 2,031 | 2,006 | 2,027 | +56 | +2.8% | 2,576 |
| 2020/01/08 | 1,977 | 1,991 | 1,948 | 1,971 | -31 | -1.5% | 13,475 |
| 2020/01/07 | 2,005 | 2,005 | 1,996 | 2,002 | +15 | +0.8% | 2,438 |
| 2020/01/06 | 2,008 | 2,008 | 1,983 | 1,987 | -35 | -1.7% | 6,005 |
| 2019/12/30 | 2,019 | 2,024 | 2,018 | 2,022 | +1 | ±0% | 5,878 |
| 2019/12/27 | 2,005 | 2,022 | 2,005 | 2,021 | +16 | +0.8% | 2,110 |
| 2019/12/26 | 1,994 | 2,006 | 1,994 | 2,005 | +12 | +0.6% | 4,495 |
| 2019/12/25 | 2,000 | 2,000 | 1,992 | 1,993 | -5 | -0.3% | 1,151 |
| 2019/12/24 | 1,997 | 2,005 | 1,995 | 1,998 | +3 | +0.2% | 2,277 |
| 2019/12/23 | 2,005 | 2,005 | 1,992 | 1,995 | +5 | +0.3% | 2,427 |
| 2019/12/20 | 1,995 | 1,999 | 1,988 | 1,990 | -2 | -0.1% | 1,954 |
| 2019/12/19 | 2,003 | 2,006 | 1,989 | 1,992 | -3 | -0.2% | 4,275 |
| 2019/12/18 | 1,987 | 1,998 | 1,987 | 1,995 | -1 | -0.1% | 2,295 |
| 2019/12/17 | 1,976 | 1,998 | 1,976 | 1,996 | +24 | +1.2% | 3,894 |
| 2019/12/16 | 1,965 | 1,972 | 1,961 | 1,972 | +4 | +0.2% | 2,511 |
| 2019/12/13 | 1,944 | 1,971 | 1,934 | 1,968 | +44 | +2.3% | 23,068 |
| 2019/12/12 | 1,908 | 1,927 | 1,908 | 1,924 | +28 | +1.5% | 3,288 |
| 2019/12/11 | 1,885 | 1,896 | 1,885 | 1,896 | +8 | +0.4% | 2,675 |
| 2019/12/10 | 1,895 | 1,895 | 1,882 | 1,888 | -4 | -0.2% | 6,491 |
| 2019/12/09 | 1,896 | 1,896 | 1,885 | 1,892 | +6 | +0.3% | 943 |
| 2019/12/06 | 1,882 | 1,892 | 1,882 | 1,886 | +12 | +0.6% | 1,446 |
| 2019/12/05 | 1,873 | 1,879 | 1,873 | 1,874 | +19 | +1% | 436 |
| 2019/12/04 | 1,865 | 1,874 | 1,851 | 1,855 | -28 | -1.5% | 2,494 |
| 2019/12/03 | 1,865 | 1,885 | 1,865 | 1,883 | -9 | -0.5% | 2,157 |
| 2019/12/02 | 1,898 | 1,898 | 1,891 | 1,892 | +9 | +0.5% | 2,006 |
1351～
1400
件表示中 / 1816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
