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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,687 | 2,694 | 2,667 | 2,688 | -12 | -0.4% | 6,682 |
| 2024/08/20 | 2,733 | 2,733 | 2,695 | 2,700 | +1 | ±0% | 1,361 |
| 2024/08/19 | 2,732 | 2,733 | 2,685 | 2,699 | +6 | +0.2% | 5,577 |
| 2024/08/16 | 2,711 | 2,716 | 2,686 | 2,693 | +36 | +1.4% | 1,665 |
| 2024/08/15 | 2,687 | 2,687 | 2,648 | 2,657 | -4 | -0.2% | 3,063 |
| 2024/08/14 | 2,668 | 2,684 | 2,635 | 2,661 | -57 | -2.1% | 2,274 |
| 2024/08/13 | 2,669 | 2,718 | 2,610 | 2,718 | +78 | +3% | 3,104 |
| 2024/08/09 | 2,640 | 2,640 | 2,608 | 2,640 | +77 | +3% | 979 |
| 2024/08/08 | 2,592 | 2,629 | 2,549 | 2,563 | -30 | -1.2% | 5,992 |
| 2024/08/07 | 2,538 | 2,594 | 2,501 | 2,593 | +79 | +3.1% | 6,301 |
| 2024/08/06 | 2,495 | 2,540 | 2,456 | 2,514 | +131 | +5.5% | 2,410 |
| 2024/08/05 | 2,507 | 2,646 | 2,383 | 2,383 | -228 | -8.7% | 8,719 |
| 2024/08/02 | 2,689 | 2,706 | 2,600 | 2,611 | -139 | -5.1% | 7,221 |
| 2024/08/01 | 2,757 | 2,757 | 2,718 | 2,750 | -5 | -0.2% | 5,284 |
| 2024/07/31 | 2,755 | 2,755 | 2,737 | 2,755 | -27 | -1% | 4,173 |
| 2024/07/30 | 2,782 | 2,789 | 2,746 | 2,782 | -22 | -0.8% | 1,575 |
| 2024/07/29 | 2,806 | 2,809 | 2,770 | 2,804 | +26 | +0.9% | 13,788 |
| 2024/07/26 | 2,765 | 2,778 | 2,748 | 2,778 | +46 | +1.7% | 2,338 |
| 2024/07/25 | 2,743 | 2,781 | 2,730 | 2,732 | -107 | -3.8% | 8,907 |
| 2024/07/24 | 2,851 | 2,851 | 2,828 | 2,839 | -40 | -1.4% | 4,526 |
| 2024/07/23 | 2,879 | 2,891 | 2,868 | 2,879 | +10 | +0.3% | 8,624 |
| 2024/07/22 | 2,894 | 2,894 | 2,850 | 2,869 | -21 | -0.7% | 1,876 |
| 2024/07/19 | 2,886 | 2,914 | 2,851 | 2,890 | -18 | -0.6% | 10,058 |
| 2024/07/18 | 2,899 | 2,914 | 2,850 | 2,908 | -44 | -1.5% | 3,777 |
| 2024/07/17 | 2,972 | 2,988 | 2,952 | 2,952 | -38 | -1.3% | 6,648 |
| 2024/07/16 | 2,995 | 2,998 | 2,980 | 2,990 | +1 | ±0% | 3,612 |
| 2024/07/12 | 3,000 | 3,010 | 2,897 | 2,989 | -26 | -0.9% | 14,000 |
| 2024/07/11 | 3,015 | 3,030 | 3,005 | 3,015 | +10 | +0.3% | 2,227 |
| 2024/07/10 | 3,005 | 3,010 | 2,991 | 3,005 | +8 | +0.3% | 1,193 |
| 2024/07/09 | 3,005 | 3,020 | 2,968 | 2,997 | -3 | -0.1% | 4,062 |
| 2024/07/08 | 3,030 | 3,050 | 2,990 | 3,000 | -25 | -0.8% | 6,953 |
| 2024/07/05 | 3,045 | 3,055 | 2,982 | 3,025 | -10 | -0.3% | 4,681 |
| 2024/07/04 | 3,010 | 3,115 | 2,994 | 3,035 | +70 | +2.4% | 8,214 |
| 2024/07/03 | 2,961 | 2,965 | 2,946 | 2,965 | +21 | +0.7% | 1,660 |
| 2024/07/02 | 2,955 | 2,959 | 2,942 | 2,944 | -3 | -0.1% | 4,760 |
| 2024/07/01 | 2,930 | 2,947 | 2,929 | 2,947 | +6 | +0.2% | 9,202 |
| 2024/06/28 | 2,911 | 2,957 | 2,907 | 2,941 | +40 | +1.4% | 9,241 |
| 2024/06/27 | 2,883 | 2,911 | 2,881 | 2,901 | -7 | -0.2% | 4,764 |
| 2024/06/26 | 2,890 | 2,908 | 2,886 | 2,908 | +18 | +0.6% | 8,630 |
| 2024/06/25 | 2,909 | 2,922 | 2,879 | 2,890 | -1 | ±0% | 2,140 |
| 2024/06/24 | 2,917 | 2,917 | 2,879 | 2,891 | -11 | -0.4% | 3,857 |
| 2024/06/21 | 2,905 | 2,911 | 2,887 | 2,902 | -10 | -0.3% | 1,836 |
| 2024/06/20 | 2,898 | 2,917 | 2,888 | 2,912 | +14 | +0.5% | 2,546 |
| 2024/06/19 | 2,898 | 2,898 | 2,872 | 2,898 | +30 | +1% | 2,559 |
| 2024/06/18 | 2,868 | 2,868 | 2,850 | 2,868 | +32 | +1.1% | 953 |
| 2024/06/17 | 2,859 | 2,880 | 2,829 | 2,836 | -36 | -1.3% | 6,532 |
| 2024/06/14 | 2,821 | 2,872 | 2,810 | 2,872 | +62 | +2.2% | 4,064 |
| 2024/06/13 | 2,801 | 2,820 | 2,801 | 2,810 | +12 | +0.4% | 885 |
| 2024/06/12 | 2,794 | 2,800 | 2,788 | 2,798 | +18 | +0.6% | 918 |
| 2024/06/11 | 2,789 | 2,791 | 2,780 | 2,780 | -2 | -0.1% | 2,798 |
151～
200
件表示中 / 1721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
