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
2018/06/21	2,025	2,059	2,018	2,024	+16	+0.8%	2,979
2018/06/20	2,010	2,010	1,999	2,008	+11	+0.6%	1,248
2018/06/19	2,031	2,037	1,994	1,997	-50	-2.4%	11,086
2018/06/18	2,079	2,110	2,036	2,047	-24	-1.2%	4,801
2018/06/15	2,081	2,081	2,058	2,071	+10	+0.5%	440
2018/06/14	2,083	2,094	2,061	2,061	-34	-1.6%	1,317
2018/06/13	2,105	2,108	2,091	2,095	+4	+0.2%	684
2018/06/12	2,095	2,115	2,085	2,091	+11	+0.5%	1,880
2018/06/11	2,078	2,088	2,072	2,080	+10	+0.5%	726
2018/06/08	2,109	2,109	2,070	2,070	-39	-1.8%	1,078
2018/06/07	2,114	2,114	2,098	2,109	+12	+0.6%	631
2018/06/06	2,099	2,099	2,077	2,097	±0	±0%	592
2018/06/05	2,103	2,103	2,073	2,097	+14	+0.7%	923
2018/06/04	2,061	2,084	2,061	2,083	+42	+2.1%	3,634
2018/06/01	2,036	2,061	2,030	2,041	+6	+0.3%	2,154
2018/05/31	2,037	2,037	2,017	2,035	+28	+1.4%	320
2018/05/30	2,055	2,055	2,007	2,007	-71	-3.4%	9,413
2018/05/29	2,098	2,098	2,057	2,078	-21	-1%	2,073
2018/05/28	2,091	2,102	2,080	2,099	+23	+1.1%	541
2018/05/25	2,076	2,080	2,067	2,076	+17	+0.8%	608
2018/05/24	2,075	2,094	2,056	2,059	-26	-1.2%	2,803
2018/05/23	2,117	2,117	2,085	2,085	-14	-0.7%	2,293
2018/05/22	2,108	2,120	2,094	2,099	-25	-1.2%	477
2018/05/21	2,127	2,127	2,104	2,124	+9	+0.4%	893
2018/05/18	2,109	2,129	2,105	2,115	+7	+0.3%	471
2018/05/17	2,118	2,135	2,107	2,108	+10	+0.5%	828
2018/05/16	2,130	2,130	2,090	2,098	-28	-1.3%	2,578
2018/05/15	2,134	2,135	2,126	2,126	+5	+0.2%	215
2018/05/14	2,122	2,135	2,121	2,121	+8	+0.4%	2,828
2018/05/11	2,099	2,116	2,099	2,113	+31	+1.5%	941
2018/05/10	2,097	2,099	2,075	2,082	+12	+0.6%	1,176
2018/05/09	2,097	2,097	2,067	2,070	-14	-0.7%	1,934
2018/05/08	2,070	2,097	2,057	2,084	+14	+0.7%	1,691
2018/05/07	2,079	2,082	2,060	2,070	-29	-1.4%	3,564
2018/05/02	2,113	2,116	2,093	2,099	-15	-0.7%	657
2018/05/01	2,098	2,114	2,091	2,114	+34	+1.6%	1,655
2018/04/27	2,084	2,099	2,080	2,080	+8	+0.4%	652
2018/04/26	2,075	2,075	2,069	2,072	+4	+0.2%	283
2018/04/25	2,075	2,086	2,066	2,068	-25	-1.2%	1,605
2018/04/24	2,095	2,095	2,076	2,093	+10	+0.5%	902
2018/04/23	2,088	2,090	2,078	2,083	-12	-0.6%	1,087
2018/04/20	2,113	2,113	2,091	2,095	-10	-0.5%	539
2018/04/19	2,093	2,114	2,093	2,105	+25	+1.2%	874
2018/04/18	2,089	2,093	2,080	2,080	-15	-0.7%	355
2018/04/17	2,085	2,099	2,066	2,095	+25	+1.2%	208
2018/04/16	2,101	2,101	2,069	2,070	-24	-1.1%	1,228
2018/04/13	2,103	2,103	2,085	2,094	+9	+0.4%	269
2018/04/12	2,093	2,093	2,081	2,085	-4	-0.2%	887
2018/04/11	2,080	2,089	2,080	2,089	+25	+1.2%	279
2018/04/10	2,085	2,085	2,046	2,064	-8	-0.4%	1,981