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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,809 | 1,815 | 1,803 | 1,813 | -2 | -0.1% | 1,441 |
| 2018/12/10 | 1,802 | 1,815 | 1,802 | 1,815 | -36 | -1.9% | 2,606 |
| 2018/12/07 | 1,853 | 1,856 | 1,847 | 1,851 | +8 | +0.4% | 489 |
| 2018/12/06 | 1,875 | 1,893 | 1,838 | 1,843 | -43 | -2.3% | 2,214 |
| 2018/12/05 | 1,880 | 1,890 | 1,879 | 1,886 | -24 | -1.3% | 3,201 |
| 2018/12/04 | 1,924 | 1,924 | 1,906 | 1,910 | -17 | -0.9% | 2,463 |
| 2018/12/03 | 1,939 | 1,944 | 1,921 | 1,927 | +44 | +2.3% | 6,087 |
| 2018/11/30 | 1,890 | 1,894 | 1,883 | 1,883 | -2 | -0.1% | 1,166 |
| 2018/11/29 | 1,901 | 1,901 | 1,884 | 1,885 | +11 | +0.6% | 2,610 |
| 2018/11/28 | 1,849 | 1,874 | 1,849 | 1,874 | +35 | +1.9% | 3,099 |
| 2018/11/27 | 1,845 | 1,845 | 1,832 | 1,839 | -2 | -0.1% | 625 |
| 2018/11/26 | 1,825 | 1,847 | 1,822 | 1,841 | +7 | +0.4% | 3,951 |
| 2018/11/22 | 1,845 | 1,845 | 1,830 | 1,834 | +7 | +0.4% | 828 |
| 2018/11/21 | 1,807 | 1,835 | 1,803 | 1,827 | -10 | -0.5% | 1,067 |
| 2018/11/20 | 1,844 | 1,844 | 1,831 | 1,837 | -15 | -0.8% | 5,042 |
| 2018/11/19 | 1,857 | 1,874 | 1,852 | 1,852 | -6 | -0.3% | 842 |
| 2018/11/16 | 1,866 | 1,872 | 1,851 | 1,858 | +20 | +1.1% | 1,287 |
| 2018/11/15 | 1,838 | 1,843 | 1,830 | 1,838 | +7 | +0.4% | 364 |
| 2018/11/14 | 1,839 | 1,846 | 1,830 | 1,831 | -5 | -0.3% | 2,065 |
| 2018/11/13 | 1,807 | 1,838 | 1,800 | 1,836 | -13 | -0.7% | 1,331 |
| 2018/11/12 | 1,852 | 1,859 | 1,834 | 1,849 | -10 | -0.5% | 1,700 |
| 2018/11/09 | 1,880 | 1,880 | 1,852 | 1,859 | -43 | -2.3% | 1,440 |
| 2018/11/08 | 1,910 | 1,912 | 1,898 | 1,902 | +35 | +1.9% | 5,913 |
| 2018/11/07 | 1,866 | 1,888 | 1,862 | 1,867 | +2 | +0.1% | 2,892 |
| 2018/11/06 | 1,874 | 1,878 | 1,861 | 1,865 | +8 | +0.4% | 1,118 |
| 2018/11/05 | 1,869 | 1,869 | 1,852 | 1,857 | -21 | -1.1% | 816 |
| 2018/11/02 | 1,842 | 1,878 | 1,836 | 1,878 | +72 | +4% | 20,020 |
| 2018/11/01 | 1,800 | 1,813 | 1,790 | 1,806 | +22 | +1.2% | 3,795 |
| 2018/10/31 | 1,772 | 1,784 | 1,771 | 1,784 | +25 | +1.4% | 1,991 |
| 2018/10/30 | 1,733 | 1,763 | 1,733 | 1,759 | +4 | +0.2% | 2,315 |
| 2018/10/29 | 1,776 | 1,776 | 1,750 | 1,755 | +10 | +0.6% | 1,719 |
| 2018/10/26 | 1,770 | 1,790 | 1,734 | 1,745 | -3 | -0.2% | 2,315 |
| 2018/10/25 | 1,761 | 1,766 | 1,741 | 1,748 | -59 | -3.3% | 7,274 |
| 2018/10/24 | 1,811 | 1,818 | 1,798 | 1,807 | +9 | +0.5% | 1,164 |
| 2018/10/23 | 1,831 | 1,834 | 1,798 | 1,798 | -48 | -2.6% | 2,945 |
| 2018/10/22 | 1,812 | 1,846 | 1,801 | 1,846 | +18 | +1% | 1,334 |
| 2018/10/19 | 1,798 | 1,828 | 1,795 | 1,828 | -31 | -1.7% | 2,344 |
| 2018/10/18 | 1,855 | 1,860 | 1,827 | 1,859 | +6 | +0.3% | 2,796 |
| 2018/10/17 | 1,861 | 1,866 | 1,847 | 1,853 | +39 | +2.1% | 6,317 |
| 2018/10/16 | 1,817 | 1,830 | 1,811 | 1,814 | +5 | +0.3% | 1,913 |
| 2018/10/15 | 1,840 | 1,846 | 1,809 | 1,809 | -13 | -0.7% | 6,757 |
| 2018/10/12 | 1,810 | 1,828 | 1,797 | 1,822 | +50 | +2.8% | 5,232 |
| 2018/10/11 | 1,850 | 1,865 | 1,770 | 1,772 | -105 | -5.6% | 21,065 |
| 2018/10/10 | 1,896 | 1,896 | 1,867 | 1,877 | -1 | -0.1% | 5,440 |
| 2018/10/09 | 1,897 | 1,898 | 1,871 | 1,878 | -25 | -1.3% | 3,824 |
| 2018/10/05 | 1,908 | 1,928 | 1,903 | 1,903 | -25 | -1.3% | 2,954 |
| 2018/10/04 | 1,967 | 1,967 | 1,925 | 1,928 | -34 | -1.7% | 3,954 |
| 2018/10/03 | 1,977 | 1,977 | 1,952 | 1,962 | +4 | +0.2% | 8,328 |
| 2018/10/02 | 1,992 | 1,992 | 1,957 | 1,958 | -30 | -1.5% | 4,986 |
| 2018/10/01 | 1,999 | 1,999 | 1,981 | 1,988 | -1 | -0.1% | 6,030 |
1451～
1500
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
