iシェアーズ・コア MSCI 先進国株(除く日本)ETF(1657)の株価時系列情報
iシェアーズ・コア MSCI 先進国株(除く日本)ETF(1657)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 2,155 | 2,204 | 2,155 | 2,165 | 2,255 |
2017/12/28 | 2,158 | 2,159 | 2,154 | 2,156 | 3,201 |
2017/12/27 | 2,166 | 2,176 | 2,150 | 2,157 | 2,084 |
2017/12/26 | 2,168 | 2,176 | 2,153 | 2,159 | 5,017 |
2017/12/25 | 2,170 | 2,177 | 2,143 | 2,147 | 8,780 |
2017/12/22 | 2,144 | 2,149 | 2,140 | 2,149 | 4,311 |
2017/12/21 | 2,150 | 2,158 | 2,130 | 2,139 | 7,996 |
2017/12/20 | 2,141 | 2,158 | 2,135 | 2,146 | 3,378 |
2017/12/19 | 2,135 | 2,140 | 2,127 | 2,139 | 2,423 |
2017/12/18 | 2,130 | 2,130 | 2,119 | 2,122 | 807 |
2017/12/15 | 2,110 | 2,115 | 2,098 | 2,098 | 2,986 |
2017/12/14 | 2,125 | 2,129 | 2,114 | 2,118 | 2,403 |
2017/12/13 | 2,135 | 2,149 | 2,118 | 2,123 | 3,409 |
2017/12/12 | 2,150 | 2,150 | 2,125 | 2,132 | 1,244 |
2017/12/11 | 2,130 | 2,130 | 2,120 | 2,129 | 2,552 |
2017/12/08 | 2,110 | 2,115 | 2,096 | 2,115 | 1,192 |
2017/12/07 | 2,087 | 2,092 | 2,083 | 2,087 | 1,156 |
2017/12/06 | 2,092 | 2,092 | 2,068 | 2,074 | 2,121 |
2017/12/05 | 2,105 | 2,116 | 2,093 | 2,102 | 1,781 |
2017/12/04 | 2,120 | 2,120 | 2,105 | 2,118 | 1,445 |
2017/12/01 | 2,102 | 2,103 | 2,083 | 2,103 | 1,977 |
2017/11/30 | 2,096 | 2,103 | 2,082 | 2,090 | 1,093 |
2017/11/29 | 2,080 | 2,080 | 2,075 | 2,078 | 817 |
2017/11/28 | 2,084 | 2,085 | 2,050 | 2,055 | 5,122 |
2017/11/27 | 2,079 | 2,079 | 2,058 | 2,064 | 2,647 |
2017/11/24 | 2,067 | 2,068 | 2,058 | 2,065 | 8,599 |
2017/11/22 | 2,085 | 2,085 | 2,062 | 2,068 | 8,643 |
2017/11/21 | 2,064 | 2,067 | 2,052 | 2,067 | 1,922 |
2017/11/20 | 2,053 | 2,054 | 2,039 | 2,040 | 8,657 |
2017/11/17 | 2,075 | 2,107 | 2,060 | 2,065 | 2,016 |
2017/11/16 | 2,056 | 2,066 | 2,050 | 2,066 | 1,123 |
2017/11/15 | 2,075 | 2,075 | 2,062 | 2,069 | 3,727 |
2017/11/14 | 2,094 | 2,097 | 2,083 | 2,085 | 2,046 |
2017/11/13 | 2,098 | 2,098 | 2,084 | 2,088 | 1,557 |
2017/11/10 | 2,093 | 2,099 | 2,080 | 2,088 | 3,285 |
2017/11/09 | 2,143 | 2,143 | 2,084 | 2,092 | 3,611 |
2017/11/08 | 2,099 | 2,109 | 2,088 | 2,093 | 3,332 |
2017/11/07 | 2,100 | 2,110 | 2,090 | 2,100 | 4,327 |
2017/11/06 | 2,100 | 2,106 | 2,089 | 2,092 | 3,873 |
2017/11/02 | 2,094 | 2,103 | 2,080 | 2,088 | 1,113 |
2017/11/01 | 2,089 | 2,104 | 2,076 | 2,089 | 2,562 |
2017/10/31 | 2,087 | 2,087 | 2,063 | 2,070 | 3,025 |
2017/10/30 | 2,096 | 2,096 | 2,072 | 2,072 | 11,064 |
2017/10/27 | 2,087 | 2,087 | 2,073 | 2,081 | 2,772 |
2017/10/26 | 2,086 | 2,088 | 2,066 | 2,067 | 2,231 |
2017/10/25 | 2,168 | 2,191 | 2,087 | 2,087 | 729 |
2017/10/24 | 2,074 | 2,085 | 2,068 | 2,068 | 3,218 |
2017/10/23 | 2,082 | 2,090 | 2,082 | 2,085 | 1,516 |
2017/10/20 | 2,098 | 2,098 | 2,062 | 2,071 | 2,317 |
2017/10/19 | 2,071 | 2,071 | 2,059 | 2,066 | 1,947 |
2017/10/18 | 2,054 | 2,054 | 2,046 | 2,050 | 664 |
2017/10/17 | 2,050 | 2,050 | 2,044 | 2,045 | 873 |
2017/10/16 | 2,049 | 2,049 | 2,045 | 2,049 | 1,620 |
2017/10/13 | 2,050 | 2,050 | 2,043 | 2,043 | 670 |
2017/10/12 | 2,054 | 2,054 | 2,049 | 2,049 | 384 |
2017/10/11 | 2,048 | 2,048 | 2,046 | 2,046 | 943 |
2017/10/10 | 2,047 | 2,050 | 2,044 | 2,050 | 1,192 |
2017/10/06 | 2,051 | 2,051 | 2,041 | 2,050 | 630 |
2017/10/05 | 2,045 | 2,045 | 2,037 | 2,038 | 1,181 |
2017/10/04 | 2,049 | 2,049 | 2,040 | 2,040 | 1,455 |
2017/10/03 | 2,060 | 2,060 | 2,035 | 2,044 | 1,787 |
2017/10/02 | 2,066 | 2,066 | 2,032 | 2,040 | 754 |
2017/09/29 | 2,101 | 2,101 | 2,014 | 2,027 | 1,831 |
2017/09/28 | 2,040 | 2,040 | 2,030 | 2,038 | 216 |