ｉシェアーズ・コア　ＭＳＣＩ　新興国株　ＥＴＦ

1658 / 東証(その他) / ETF・REIT等

3,099 +28 (+0.91%)

株価：2025/08/22 15:30 15分ディレイ

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
2019/07/03	1,909	1,909	1,885	1,890	-20	-1%	2,144
2019/07/02	1,917	1,919	1,910	1,910	-7	-0.4%	2,108
2019/07/01	1,896	1,918	1,896	1,917	+40	+2.1%	4,367
2019/06/28	1,889	1,889	1,877	1,877	-11	-0.6%	2,057
2019/06/27	1,867	1,892	1,867	1,888	+36	+1.9%	3,522
2019/06/26	1,847	1,856	1,846	1,852	+3	+0.2%	934
2019/06/25	1,870	1,873	1,846	1,849	-24	-1.3%	1,636
2019/06/24	1,869	1,874	1,863	1,873	+10	+0.5%	2,193
2019/06/21	1,871	1,876	1,860	1,863	-3	-0.2%	3,001
2019/06/20	1,864	1,868	1,856	1,866	+6	+0.3%	3,373
2019/06/19	1,847	1,860	1,842	1,860	+45	+2.5%	1,678
2019/06/18	1,818	1,822	1,803	1,815	-4	-0.2%	984
2019/06/17	1,826	1,827	1,817	1,819	-7	-0.4%	2,742
2019/06/14	1,831	1,831	1,822	1,826	±0	±0%	25,052
2019/06/13	1,832	1,836	1,815	1,826	-9	-0.5%	1,740
2019/06/12	1,845	1,851	1,835	1,835	-12	-0.6%	4,517
2019/06/11	1,830	1,847	1,829	1,847	+22	+1.2%	1,773
2019/06/10	1,815	1,828	1,811	1,825	+27	+1.5%	2,403
2019/06/07	1,806	1,806	1,797	1,798	+9	+0.5%	921
2019/06/06	1,793	1,801	1,789	1,789	-10	-0.6%	1,228
2019/06/05	1,808	1,812	1,798	1,799	+11	+0.6%	991
2019/06/04	1,808	1,808	1,787	1,788	-7	-0.4%	5,640
2019/06/03	1,775	1,795	1,775	1,795	+7	+0.4%	9,495
2019/05/31	1,800	1,800	1,776	1,788	-8	-0.4%	11,400
2019/05/30	1,777	1,796	1,777	1,796	+19	+1.1%	1,103
2019/05/29	1,791	1,791	1,767	1,777	-15	-0.8%	7,606
2019/05/28	1,781	1,799	1,781	1,792	+9	+0.5%	2,201
2019/05/27	1,784	1,790	1,778	1,783	+1	+0.1%	3,171
2019/05/24	1,780	1,785	1,775	1,782	-14	-0.8%	4,937
2019/05/23	1,812	1,814	1,791	1,796	-20	-1.1%	3,971
2019/05/22	1,821	1,825	1,813	1,816	+3	+0.2%	13,554
2019/05/21	1,797	1,816	1,796	1,813	+7	+0.4%	2,776
2019/05/20	1,801	1,826	1,801	1,806	+8	+0.4%	4,473
2019/05/17	1,828	1,832	1,798	1,798	-24	-1.3%	5,371
2019/05/16	1,832	1,839	1,815	1,822	-22	-1.2%	8,007
2019/05/15	1,830	1,844	1,823	1,844	+21	+1.2%	3,444
2019/05/14	1,820	1,826	1,793	1,823	-21	-1.1%	7,639
2019/05/13	1,851	1,852	1,841	1,844	-27	-1.4%	3,727
2019/05/10	1,860	1,883	1,850	1,871	-3	-0.2%	2,600
2019/05/09	1,900	1,907	1,869	1,874	-37	-1.9%	10,775
2019/05/08	1,902	1,919	1,897	1,911	-21	-1.1%	25,638
2019/05/07	1,930	1,948	1,924	1,932	-38	-1.9%	4,974
2019/04/26	1,972	1,977	1,963	1,970	-18	-0.9%	10,416
2019/04/25	1,990	1,990	1,983	1,988	-11	-0.6%	2,403
2019/04/24	2,006	2,010	1,990	1,999	-3	-0.1%	6,208
2019/04/23	2,001	2,007	1,994	2,002	-2	-0.1%	1,126
2019/04/22	2,017	2,020	2,000	2,004	-7	-0.3%	1,477
2019/04/19	2,016	2,019	2,006	2,011	+9	+0.4%	473
2019/04/18	2,020	2,020	2,002	2,002	-18	-0.9%	15,472
2019/04/17	2,010	2,021	2,010	2,020	+16	+0.8%	1,358