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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/10 | 2,811 | 2,864 | 2,781 | 2,782 | -10 | -0.4% | 2,988 |
| 2024/06/07 | 2,808 | 2,819 | 2,779 | 2,792 | -5 | -0.2% | 5,577 |
| 2024/06/06 | 2,784 | 2,797 | 2,751 | 2,797 | +47 | +1.7% | 1,210 |
| 2024/06/05 | 2,744 | 2,760 | 2,726 | 2,750 | -12 | -0.4% | 2,923 |
| 2024/06/04 | 2,807 | 2,826 | 2,758 | 2,762 | -67 | -2.4% | 2,952 |
| 2024/06/03 | 2,799 | 2,832 | 2,798 | 2,829 | +21 | +0.7% | 6,186 |
| 2024/05/31 | 2,790 | 2,808 | 2,779 | 2,808 | +3 | +0.1% | 3,935 |
| 2024/05/30 | 2,813 | 2,813 | 2,780 | 2,805 | -11 | -0.4% | 3,948 |
| 2024/05/29 | 2,857 | 2,857 | 2,816 | 2,816 | -41 | -1.4% | 3,879 |
| 2024/05/28 | 2,845 | 2,860 | 2,840 | 2,857 | +21 | +0.7% | 3,565 |
| 2024/05/27 | 2,844 | 2,848 | 2,816 | 2,836 | +4 | +0.1% | 5,004 |
| 2024/05/24 | 2,834 | 2,848 | 2,805 | 2,832 | -17 | -0.6% | 3,736 |
| 2024/05/23 | 2,885 | 2,889 | 2,766 | 2,849 | -31 | -1.1% | 5,307 |
| 2024/05/22 | 2,867 | 2,885 | 2,845 | 2,880 | +8 | +0.3% | 5,402 |
| 2024/05/21 | 2,870 | 2,872 | 2,859 | 2,872 | -17 | -0.6% | 5,076 |
| 2024/05/20 | 2,879 | 2,889 | 2,857 | 2,889 | +33 | +1.2% | 10,221 |
| 2024/05/17 | 2,828 | 2,856 | 2,827 | 2,856 | +44 | +1.6% | 3,602 |
| 2024/05/16 | 2,824 | 2,838 | 2,806 | 2,812 | -9 | -0.3% | 3,585 |
| 2024/05/15 | 2,822 | 2,836 | 2,818 | 2,821 | +11 | +0.4% | 10,536 |
| 2024/05/14 | 2,802 | 2,810 | 2,798 | 2,810 | +22 | +0.8% | 2,083 |
| 2024/05/13 | 2,789 | 2,790 | 2,768 | 2,788 | +8 | +0.3% | 5,079 |
| 2024/05/10 | 2,760 | 2,780 | 2,760 | 2,780 | +16 | +0.6% | 2,131 |
| 2024/05/09 | 2,761 | 2,764 | 2,753 | 2,764 | +5 | +0.2% | 2,532 |
| 2024/05/08 | 2,750 | 2,759 | 2,746 | 2,759 | +12 | +0.4% | 2,188 |
| 2024/05/07 | 2,758 | 2,761 | 2,743 | 2,747 | +10 | +0.4% | 4,944 |
| 2024/05/02 | 2,718 | 2,737 | 2,655 | 2,737 | +4 | +0.1% | 4,095 |
| 2024/05/01 | 2,729 | 2,735 | 2,726 | 2,733 | -4 | -0.1% | 1,586 |
| 2024/04/30 | 2,732 | 2,752 | 2,731 | 2,737 | +47 | +1.7% | 4,024 |
| 2024/04/26 | 2,668 | 2,693 | 2,665 | 2,690 | +25 | +0.9% | 1,722 |
| 2024/04/25 | 2,670 | 2,672 | 2,651 | 2,665 | -4 | -0.1% | 13,793 |
| 2024/04/24 | 2,630 | 2,670 | 2,628 | 2,669 | +52 | +2% | 4,292 |
| 2024/04/23 | 2,610 | 2,617 | 2,604 | 2,617 | +23 | +0.9% | 2,638 |
| 2024/04/22 | 2,601 | 2,601 | 2,586 | 2,594 | +32 | +1.2% | 2,316 |
| 2024/04/19 | 2,598 | 2,598 | 2,536 | 2,562 | -56 | -2.1% | 2,961 |
| 2024/04/18 | 2,568 | 2,618 | 2,568 | 2,618 | ±0 | ±0% | 4,385 |
251～
300
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
