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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 2,647 | 2,650 | 2,621 | 2,641 | +12 | +0.5% | 3,794 |
| 2024/03/29 | 2,621 | 2,629 | 2,560 | 2,629 | +7 | +0.3% | 1,779 |
| 2024/03/28 | 2,602 | 2,622 | 2,520 | 2,622 | +11 | +0.4% | 28,865 |
| 2024/03/27 | 2,607 | 2,630 | 2,606 | 2,611 | -6 | -0.2% | 4,027 |
| 2024/03/26 | 2,605 | 2,625 | 2,599 | 2,617 | +11 | +0.4% | 1,839 |
| 2024/03/25 | 2,593 | 2,606 | 2,579 | 2,606 | +1 | ±0% | 2,949 |
| 2024/03/22 | 2,631 | 2,639 | 2,597 | 2,605 | -26 | -1% | 9,552 |
| 2024/03/21 | 2,600 | 2,631 | 2,600 | 2,631 | +58 | +2.3% | 6,532 |
| 2024/03/19 | 2,565 | 2,575 | 2,552 | 2,573 | -2 | -0.1% | 2,289 |
| 2024/03/18 | 2,546 | 2,575 | 2,546 | 2,575 | +20 | +0.8% | 1,591 |
| 2024/03/15 | 2,574 | 2,575 | 2,532 | 2,555 | -12 | -0.5% | 1,745 |
| 2024/03/14 | 2,550 | 2,568 | 2,550 | 2,567 | -8 | -0.3% | 2,158 |
| 2024/03/13 | 2,565 | 2,575 | 2,559 | 2,575 | +15 | +0.6% | 1,974 |
| 2024/03/12 | 2,524 | 2,560 | 2,524 | 2,560 | +60 | +2.4% | 2,340 |
| 2024/03/11 | 2,529 | 2,531 | 2,500 | 2,500 | -51 | -2% | 4,896 |
| 2024/03/08 | 2,547 | 2,554 | 2,541 | 2,551 | +28 | +1.1% | 3,819 |
| 2024/03/07 | 2,537 | 2,549 | 2,522 | 2,523 | -26 | -1% | 2,731 |
| 2024/03/06 | 2,532 | 2,549 | 2,500 | 2,549 | -5 | -0.2% | 2,652 |
| 2024/03/05 | 2,570 | 2,575 | 2,544 | 2,554 | -16 | -0.6% | 3,262 |
| 2024/03/04 | 2,557 | 2,570 | 2,555 | 2,570 | +13 | +0.5% | 1,951 |
| 2024/03/01 | 2,550 | 2,557 | 2,530 | 2,557 | +10 | +0.4% | 3,537 |
| 2024/02/29 | 2,546 | 2,571 | 2,531 | 2,547 | -28 | -1.1% | 3,221 |
| 2024/02/28 | 2,574 | 2,576 | 2,562 | 2,575 | +21 | +0.8% | 2,356 |
| 2024/02/27 | 2,576 | 2,576 | 2,551 | 2,554 | -12 | -0.5% | 1,740 |
| 2024/02/26 | 2,569 | 2,576 | 2,556 | 2,566 | +4 | +0.2% | 3,009 |
| 2024/02/22 | 2,541 | 2,566 | 2,541 | 2,562 | -5 | -0.2% | 1,797 |
| 2024/02/21 | 2,530 | 2,567 | 2,529 | 2,567 | +27 | +1.1% | 1,531 |
| 2024/02/20 | 2,546 | 2,560 | 2,531 | 2,540 | +5 | +0.2% | 9,476 |
| 2024/02/19 | 2,541 | 2,569 | 2,500 | 2,535 | -18 | -0.7% | 5,035 |
| 2024/02/16 | 2,509 | 2,553 | 2,508 | 2,553 | +44 | +1.8% | 9,237 |
| 2024/02/15 | 2,509 | 2,514 | 2,490 | 2,509 | +22 | +0.9% | 1,464 |
| 2024/02/14 | 2,492 | 2,492 | 2,400 | 2,487 | -22 | -0.9% | 4,135 |
| 2024/02/13 | 2,510 | 2,513 | 2,500 | 2,509 | +21 | +0.8% | 2,980 |
| 2024/02/09 | 2,477 | 2,498 | 2,477 | 2,488 | +9 | +0.4% | 3,010 |
| 2024/02/08 | 2,475 | 2,488 | 2,461 | 2,479 | -26 | -1% | 2,765 |
| 2024/02/07 | 2,510 | 2,524 | 2,498 | 2,505 | +6 | +0.2% | 4,200 |
| 2024/02/06 | 2,474 | 2,500 | 2,466 | 2,499 | +19 | +0.8% | 2,490 |
| 2024/02/05 | 2,456 | 2,480 | 2,441 | 2,480 | +23 | +0.9% | 5,366 |
| 2024/02/02 | 2,440 | 2,457 | 2,436 | 2,457 | +20 | +0.8% | 3,145 |
| 2024/02/01 | 2,448 | 2,448 | 2,420 | 2,437 | ±0 | ±0% | 3,101 |
| 2024/01/31 | 2,451 | 2,464 | 2,435 | 2,437 | -22 | -0.9% | 4,606 |
| 2024/01/30 | 2,479 | 2,480 | 2,452 | 2,459 | -20 | -0.8% | 3,831 |
| 2024/01/29 | 2,466 | 2,479 | 2,450 | 2,479 | +19 | +0.8% | 3,371 |
| 2024/01/26 | 2,457 | 2,462 | 2,450 | 2,460 | +5 | +0.2% | 6,336 |
| 2024/01/25 | 2,443 | 2,456 | 2,437 | 2,455 | +24 | +1% | 4,167 |
| 2024/01/24 | 2,450 | 2,450 | 2,424 | 2,431 | -13 | -0.5% | 2,299 |
| 2024/01/23 | 2,431 | 2,444 | 2,417 | 2,444 | +30 | +1.2% | 2,379 |
| 2024/01/22 | 2,433 | 2,450 | 2,412 | 2,414 | -19 | -0.8% | 12,184 |
| 2024/01/19 | 2,432 | 2,445 | 2,421 | 2,433 | +21 | +0.9% | 6,332 |
| 2024/01/18 | 2,412 | 2,415 | 2,392 | 2,412 | +12 | +0.5% | 2,886 |
251～
300
件表示中 / 1724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
