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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/04/09 | 2,052 | 2,085 | 2,052 | 2,072 | +10 | +0.5% | 1,285 |
| 2018/04/06 | 2,068 | 2,070 | 2,061 | 2,062 | -27 | -1.3% | 2,529 |
| 2018/04/05 | 2,076 | 2,100 | 2,069 | 2,089 | +31 | +1.5% | 2,828 |
| 2018/04/04 | 2,080 | 2,080 | 2,056 | 2,058 | +11 | +0.5% | 509 |
| 2018/04/03 | 2,048 | 2,050 | 2,039 | 2,047 | -39 | -1.9% | 1,712 |
| 2018/04/02 | 2,102 | 2,102 | 2,074 | 2,086 | -3 | -0.1% | 1,155 |
| 2018/03/30 | 2,087 | 2,094 | 2,078 | 2,089 | +34 | +1.7% | 335 |
| 2018/03/29 | 2,073 | 2,075 | 2,055 | 2,055 | -2 | -0.1% | 487 |
| 2018/03/28 | 2,071 | 2,076 | 2,048 | 2,057 | -33 | -1.6% | 1,380 |
| 2018/03/27 | 2,060 | 2,090 | 2,060 | 2,090 | +50 | +2.5% | 206 |
| 2018/03/26 | 2,027 | 2,040 | 2,020 | 2,040 | +5 | +0.2% | 1,605 |
| 2018/03/23 | 2,109 | 2,109 | 2,026 | 2,035 | -81 | -3.8% | 5,716 |
| 2018/03/22 | 2,115 | 2,130 | 2,110 | 2,116 | +5 | +0.2% | 944 |
| 2018/03/20 | 2,091 | 2,113 | 2,090 | 2,111 | +2 | +0.1% | 2,576 |
| 2018/03/19 | 2,128 | 2,128 | 2,098 | 2,109 | -14 | -0.7% | 2,357 |
| 2018/03/16 | 2,127 | 2,127 | 2,104 | 2,123 | - | - | 513 |
1751～
1786
件表示中 / 1786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
