日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ･コア MSCI 新興国株 ETF(1658)の株価時系列情報

iシェアーズ･コア MSCI 新興国株 ETF(1658)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 2,200 2,230 2,180 2,225 1,472
2017/12/28 2,165 2,205 2,165 2,200 5,535
2017/12/27 2,155 2,169 2,151 2,162 1,798
2017/12/26 2,159 2,163 2,151 2,155 5,255
2017/12/25 2,151 2,168 2,151 2,160 5,483
2017/12/22 2,150 2,152 2,135 2,151 1,137
2017/12/21 2,136 2,148 2,128 2,134 1,729
2017/12/20 2,124 2,130 2,115 2,130 1,893
2017/12/19 2,113 2,128 2,112 2,115 1,120
2017/12/18 2,111 2,112 2,096 2,109 1,371
2017/12/15 2,096 2,098 2,078 2,091 2,576
2017/12/14 2,109 2,110 2,100 2,106 1,154
2017/12/13 2,101 2,134 2,098 2,110 1,867
2017/12/12 2,120 2,134 2,102 2,110 2,464
2017/12/11 2,100 2,116 2,092 2,115 2,728
2017/12/08 2,084 2,087 2,067 2,086 1,057
2017/12/07 2,080 2,080 2,051 2,064 5,501
2017/12/06 2,088 2,092 2,059 2,092 13,608
2017/12/05 2,094 2,120 2,087 2,120 4,054
2017/12/04 2,100 2,100 2,086 2,100 10,549
2017/12/01 2,100 2,118 2,091 2,094 2,112
2017/11/30 2,116 2,117 2,096 2,096 2,694
2017/11/29 2,130 2,130 2,111 2,116 1,685
2017/11/28 2,108 2,134 2,098 2,105 3,147
2017/11/27 2,142 2,152 2,111 2,118 5,567
2017/11/24 2,150 2,159 2,126 2,131 10,114
2017/11/22 2,159 2,168 2,147 2,152 4,529
2017/11/21 2,128 2,144 2,125 2,138 4,498
2017/11/20 2,110 2,130 2,104 2,117 7,454
2017/11/17 2,128 2,138 2,107 2,120 1,431
2017/11/16 2,086 2,099 2,083 2,098 541
2017/11/15 2,100 2,106 2,085 2,092 2,846
2017/11/14 2,116 2,125 2,110 2,119 1,003
2017/11/13 2,125 2,125 2,117 2,118 1,308
2017/11/10 2,125 2,144 2,116 2,120 1,984
2017/11/09 2,143 2,169 2,123 2,123 2,611
2017/11/08 2,129 2,190 2,128 2,139 1,080
2017/11/07 2,143 2,150 2,134 2,149 1,819
2017/11/06 2,131 2,131 2,113 2,129 2,962
2017/11/02 2,139 2,238 2,122 2,130 3,366
2017/11/01 2,127 2,229 2,115 2,123 1,944
2017/10/31 2,097 2,105 2,086 2,095 2,905
2017/10/30 2,113 2,125 2,096 2,097 3,367
2017/10/27 2,108 2,108 2,085 2,093 3,070
2017/10/26 2,100 2,100 2,089 2,089 2,773
2017/10/25 2,107 2,107 2,100 2,100 544
2017/10/24 2,100 2,125 2,093 2,094 3,662
2017/10/23 2,118 2,150 2,107 2,114 3,091
2017/10/20 2,125 2,139 2,089 2,139 1,659
2017/10/19 2,112 2,114 2,100 2,113 584
2017/10/18 2,089 2,101 2,089 2,093 2,096
2017/10/17 2,104 2,106 2,097 2,097 1,887
2017/10/16 2,100 2,100 2,093 2,098 1,963
2017/10/13 2,087 2,087 2,086 2,086 475
2017/10/12 2,088 2,088 2,082 2,084 527
2017/10/11 2,077 2,077 2,074 2,074 858
2017/10/10 2,075 2,099 2,063 2,067 10,662
2017/10/06 2,076 2,076 2,064 2,073 932
2017/10/05 2,065 2,065 2,057 2,065 1,052
2017/10/04 2,064 2,064 2,051 2,056 737
2017/10/03 2,089 2,089 2,031 2,040 1,651
2017/10/02 2,044 2,060 2,021 2,040 3,424
2017/09/29 2,098 2,098 2,006 2,020 2,139
2017/09/28 2,050 2,079 2,045 2,048 482

このページの先頭へ