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
2018/12/28 1,769 1,780 1,769 1,775 2,957
2018/12/27 1,808 1,809 1,765 1,770 1,017
2018/12/26 1,763 1,763 1,727 1,735 6,453
2018/12/25 1,736 1,740 1,726 1,727 7,012
2018/12/21 1,770 1,793 1,767 1,784 4,249
2018/12/20 1,801 1,810 1,781 1,784 6,083
2018/12/19 1,803 1,817 1,803 1,812 1,954
2018/12/18 1,826 1,830 1,802 1,805 2,738
2018/12/17 1,833 1,841 1,833 1,837 3,551
2018/12/14 1,858 1,863 1,837 1,841 2,263
2018/12/13 1,855 1,874 1,855 1,865 842
2018/12/12 1,839 1,845 1,828 1,845 486
2018/12/11 1,809 1,815 1,803 1,813 1,441
2018/12/10 1,802 1,815 1,802 1,815 2,606
2018/12/07 1,853 1,856 1,847 1,851 489
2018/12/06 1,875 1,893 1,838 1,843 2,214
2018/12/05 1,880 1,890 1,879 1,886 3,201
2018/12/04 1,924 1,924 1,906 1,910 2,463
2018/12/03 1,939 1,944 1,921 1,927 6,087
2018/11/30 1,890 1,894 1,883 1,883 1,166
2018/11/29 1,901 1,901 1,884 1,885 2,610
2018/11/28 1,849 1,874 1,849 1,874 3,099
2018/11/27 1,845 1,845 1,832 1,839 625
2018/11/26 1,825 1,847 1,822 1,841 3,951
2018/11/22 1,845 1,845 1,830 1,834 828
2018/11/21 1,807 1,835 1,803 1,827 1,067
2018/11/20 1,844 1,844 1,831 1,837 5,042
2018/11/19 1,857 1,874 1,852 1,852 842
2018/11/16 1,866 1,872 1,851 1,858 1,287
2018/11/15 1,838 1,843 1,830 1,838 364
2018/11/14 1,839 1,846 1,830 1,831 2,065
2018/11/13 1,807 1,838 1,800 1,836 1,331
2018/11/12 1,852 1,859 1,834 1,849 1,700
2018/11/09 1,880 1,880 1,852 1,859 1,440
2018/11/08 1,910 1,912 1,898 1,902 5,913
2018/11/07 1,866 1,888 1,862 1,867 2,892
2018/11/06 1,874 1,878 1,861 1,865 1,118
2018/11/05 1,869 1,869 1,852 1,857 816
2018/11/02 1,842 1,878 1,836 1,878 20,020
2018/11/01 1,800 1,813 1,790 1,806 3,795
2018/10/31 1,772 1,784 1,771 1,784 1,991
2018/10/30 1,733 1,763 1,733 1,759 2,315
2018/10/29 1,776 1,776 1,750 1,755 1,719
2018/10/26 1,770 1,790 1,734 1,745 2,315
2018/10/25 1,761 1,766 1,741 1,748 7,274
2018/10/24 1,811 1,818 1,798 1,807 1,164
2018/10/23 1,831 1,834 1,798 1,798 2,945
2018/10/22 1,812 1,846 1,801 1,846 1,334
2018/10/19 1,798 1,828 1,795 1,828 2,344
2018/10/18 1,855 1,860 1,827 1,859 2,796
2018/10/17 1,861 1,866 1,847 1,853 6,317
2018/10/16 1,817 1,830 1,811 1,814 1,913
2018/10/15 1,840 1,846 1,809 1,809 6,757
2018/10/12 1,810 1,828 1,797 1,822 5,232
2018/10/11 1,850 1,865 1,770 1,772 21,065
2018/10/10 1,896 1,896 1,867 1,877 5,440
2018/10/09 1,897 1,898 1,871 1,878 3,824
2018/10/05 1,908 1,928 1,903 1,903 2,954
2018/10/04 1,967 1,967 1,925 1,928 3,954
2018/10/03 1,977 1,977 1,952 1,962 8,328
2018/10/02 1,992 1,992 1,957 1,958 4,986
2018/10/01 1,999 1,999 1,981 1,988 6,030
2018/09/28 1,975 1,990 1,952 1,989 7,811
2018/09/27 1,969 1,972 1,956 1,956 1,706
2018/09/26 1,969 1,974 1,963 1,969 330
2018/09/25 1,974 1,976 1,949 1,956 2,564
2018/09/21 1,951 1,974 1,951 1,974 1,786
2018/09/20 1,939 1,944 1,928 1,928 1,934
2018/09/19 1,919 1,927 1,910 1,922 2,988
2018/09/18 1,881 1,899 1,880 1,898 2,231
2018/09/14 1,899 1,915 1,899 1,914 2,574
2018/09/13 1,872 1,884 1,871 1,881 1,882
2018/09/12 1,874 1,876 1,860 1,867 2,106
2018/09/11 1,880 1,880 1,868 1,870 1,620
2018/09/10 1,866 1,882 1,866 1,870 2,542
2018/09/07 1,880 1,898 1,868 1,875 7,182
2018/09/06 1,916 1,916 1,884 1,884 4,466
2018/09/05 1,932 1,939 1,907 1,907 3,592
2018/09/04 1,942 1,949 1,926 1,943 1,735
2018/09/03 1,974 1,975 1,929 1,942 4,874
2018/08/31 1,980 1,980 1,950 1,968 2,132
2018/08/30 1,988 1,999 1,988 1,991 550
2018/08/29 2,004 2,004 1,987 1,993 237
2018/08/28 1,978 2,003 1,977 1,990 508
2018/08/27 1,967 1,968 1,959 1,968 520
2018/08/24 1,937 1,951 1,931 1,939 749
2018/08/23 1,939 1,955 1,934 1,934 1,337
2018/08/22 1,928 1,930 1,917 1,920 651
2018/08/21 1,917 1,917 1,905 1,909 912
2018/08/20 1,911 1,922 1,906 1,912 1,096
2018/08/17 1,920 1,928 1,908 1,919 1,072
2018/08/16 1,911 1,919 1,886 1,919 4,094
2018/08/15 1,932 1,939 1,910 1,911 2,222
2018/08/14 1,911 1,938 1,911 1,920 1,819
2018/08/13 1,970 1,987 1,901 1,913 11,612
2018/08/10 2,001 2,004 1,980 1,987 687
2018/08/09 2,000 2,006 1,989 1,998 1,632
2018/08/08 2,016 2,020 2,003 2,016 2,818
2018/08/07 2,001 2,015 1,993 1,999 712
2018/08/06 2,016 2,021 2,013 2,019 866
2018/08/03 2,025 2,025 2,002 2,014 743
2018/08/02 2,039 2,044 2,007 2,012 1,537
2018/08/01 2,044 2,044 2,029 2,040 421
2018/07/31 2,030 2,032 2,020 2,029 652
2018/07/30 2,031 2,031 2,027 2,030 1,084
2018/07/27 2,033 2,033 2,015 2,030 1,138
2018/07/26 2,015 2,033 2,015 2,033 1,982
2018/07/25 2,002 2,018 2,002 2,015 1,184
2018/07/24 2,005 2,009 1,988 2,000 919
2018/07/23 2,019 2,019 1,986 1,986 3,916
2018/07/20 2,017 2,017 1,990 2,000 2,150
2018/07/19 2,035 2,035 2,012 2,017 448
2018/07/18 2,028 2,033 2,022 2,026 709
2018/07/17 2,019 2,020 1,994 2,004 2,382
2018/07/13 2,025 2,028 2,014 2,018 845
2018/07/12 1,983 2,005 1,978 1,998 812
2018/07/11 1,995 2,000 1,957 1,976 1,454
2018/07/10 1,996 2,008 1,991 1,994 2,041
2018/07/09 2,001 2,001 1,969 1,972 4,622
2018/07/06 1,958 1,961 1,949 1,961 672
2018/07/05 1,949 1,972 1,940 1,945 3,807
2018/07/04 1,983 1,983 1,950 1,951 796
2018/07/03 1,991 1,991 1,950 1,964 1,654
2018/07/02 2,006 2,007 1,968 1,973 3,112
2018/06/29 1,958 1,988 1,943 1,987 504
2018/06/28 1,955 1,955 1,935 1,941 5,516
2018/06/27 1,988 1,997 1,963 1,965 1,086
2018/06/26 1,994 1,994 1,959 1,985 7,350
2018/06/25 2,017 2,017 1,980 1,985 3,299
2018/06/22 2,011 2,018 1,985 1,998 7,662
2018/06/21 2,025 2,059 2,018 2,024 2,979
2018/06/20 2,010 2,010 1,999 2,008 1,248
2018/06/19 2,031 2,037 1,994 1,997 11,086
2018/06/18 2,079 2,110 2,036 2,047 4,801
2018/06/15 2,081 2,081 2,058 2,071 440
2018/06/14 2,083 2,094 2,061 2,061 1,317
2018/06/13 2,105 2,108 2,091 2,095 684
2018/06/12 2,095 2,115 2,085 2,091 1,880
2018/06/11 2,078 2,088 2,072 2,080 726
2018/06/08 2,109 2,109 2,070 2,070 1,078
2018/06/07 2,114 2,114 2,098 2,109 631
2018/06/06 2,099 2,099 2,077 2,097 592
2018/06/05 2,103 2,103 2,073 2,097 923
2018/06/04 2,061 2,084 2,061 2,083 3,634
2018/06/01 2,036 2,061 2,030 2,041 2,154
2018/05/31 2,037 2,037 2,017 2,035 320
2018/05/30 2,055 2,055 2,007 2,007 9,413
2018/05/29 2,098 2,098 2,057 2,078 2,073
2018/05/28 2,091 2,102 2,080 2,099 541
2018/05/25 2,076 2,080 2,067 2,076 608
2018/05/24 2,075 2,094 2,056 2,059 2,803
2018/05/23 2,117 2,117 2,085 2,085 2,293
2018/05/22 2,108 2,120 2,094 2,099 477
2018/05/21 2,127 2,127 2,104 2,124 893
2018/05/18 2,109 2,129 2,105 2,115 471
2018/05/17 2,118 2,135 2,107 2,108 828
2018/05/16 2,130 2,130 2,090 2,098 2,578
2018/05/15 2,134 2,135 2,126 2,126 215
2018/05/14 2,122 2,135 2,121 2,121 2,828
2018/05/11 2,099 2,116 2,099 2,113 941
2018/05/10 2,097 2,099 2,075 2,082 1,176
2018/05/09 2,097 2,097 2,067 2,070 1,934
2018/05/08 2,070 2,097 2,057 2,084 1,691
2018/05/07 2,079 2,082 2,060 2,070 3,564
2018/05/02 2,113 2,116 2,093 2,099 657
2018/05/01 2,098 2,114 2,091 2,114 1,655
2018/04/27 2,084 2,099 2,080 2,080 652
2018/04/26 2,075 2,075 2,069 2,072 283
2018/04/25 2,075 2,086 2,066 2,068 1,605
2018/04/24 2,095 2,095 2,076 2,093 902
2018/04/23 2,088 2,090 2,078 2,083 1,087
2018/04/20 2,113 2,113 2,091 2,095 539
2018/04/19 2,093 2,114 2,093 2,105 874
2018/04/18 2,089 2,093 2,080 2,080 355
2018/04/17 2,085 2,099 2,066 2,095 208
2018/04/16 2,101 2,101 2,069 2,070 1,228
2018/04/13 2,103 2,103 2,085 2,094 269
2018/04/12 2,093 2,093 2,081 2,085 887
2018/04/11 2,080 2,089 2,080 2,089 279
2018/04/10 2,085 2,085 2,046 2,064 1,981
2018/04/09 2,052 2,085 2,052 2,072 1,285
2018/04/06 2,068 2,070 2,061 2,062 2,529
2018/04/05 2,076 2,100 2,069 2,089 2,828
2018/04/04 2,080 2,080 2,056 2,058 509
2018/04/03 2,048 2,050 2,039 2,047 1,712
2018/04/02 2,102 2,102 2,074 2,086 1,155
2018/03/30 2,087 2,094 2,078 2,089 335
2018/03/29 2,073 2,075 2,055 2,055 487
2018/03/28 2,071 2,076 2,048 2,057 1,380
2018/03/27 2,060 2,090 2,060 2,090 206
2018/03/26 2,027 2,040 2,020 2,040 1,605
2018/03/23 2,109 2,109 2,026 2,035 5,716
2018/03/22 2,115 2,130 2,110 2,116 944
2018/03/20 2,091 2,113 2,090 2,111 2,576
2018/03/19 2,128 2,128 2,098 2,109 2,357
2018/03/16 2,127 2,127 2,104 2,123 513
2018/03/15 2,142 2,143 2,109 2,129 2,511
2018/03/14 2,152 2,152 2,131 2,143 842
2018/03/13 2,149 2,152 2,141 2,152 1,045
2018/03/12 2,140 2,159 2,133 2,143 2,282
2018/03/09 2,098 2,117 2,098 2,112 764
2018/03/08 2,086 2,100 2,082 2,090 1,220
2018/03/07 2,065 2,089 2,050 2,062 1,362
2018/03/06 2,071 2,087 2,071 2,080 1,111
2018/03/05 2,051 2,065 2,045 2,051 5,767
2018/03/02 2,068 2,084 2,060 2,066 1,761
2018/03/01 2,105 2,108 2,077 2,106 4,604
2018/02/28 2,142 2,144 2,111 2,122 2,561
2018/02/27 2,170 2,172 2,150 2,163 1,395
2018/02/26 2,158 2,170 2,140 2,146 2,765
2018/02/23 2,120 2,149 2,119 2,137 1,284
2018/02/22 2,135 2,150 2,116 2,123 2,964
2018/02/21 2,137 2,138 2,120 2,135 820
2018/02/20 2,131 2,135 2,107 2,116 2,794
2018/02/19 2,133 2,167 2,120 2,136 6,128
2018/02/16 2,129 2,138 2,118 2,130 6,349
2018/02/15 2,089 2,119 2,089 2,109 3,725
2018/02/14 2,076 2,083 2,058 2,074 994
2018/02/13 2,081 2,086 2,075 2,082 4,408
2018/02/09 2,029 2,068 2,009 2,035 7,761
2018/02/08 2,099 2,118 2,075 2,118 4,309
2018/02/07 2,160 2,166 2,120 2,121 4,281
2018/02/06 2,141 2,142 2,050 2,109 11,761
2018/02/05 2,203 2,226 2,190 2,226 6,923
2018/02/02 2,263 2,266 2,248 2,257 1,879
2018/02/01 2,270 2,306 2,268 2,275 4,908
2018/01/31 2,250 2,273 2,250 2,266 4,154
2018/01/30 2,287 2,290 2,259 2,265 7,348
2018/01/29 2,308 2,323 2,301 2,309 8,219
2018/01/26 2,300 2,330 2,286 2,306 3,946
2018/01/25 2,290 2,295 2,285 2,285 5,034
2018/01/24 2,307 2,307 2,290 2,298 5,128
2018/01/23 2,313 2,329 2,301 2,309 5,210
2018/01/22 2,295 2,349 2,276 2,291 11,436
2018/01/19 2,289 2,292 2,275 2,288 5,113
2018/01/18 2,288 2,290 2,275 2,275 7,786
2018/01/17 2,270 2,361 2,250 2,265 11,205
2018/01/16 2,259 2,275 2,246 2,270 3,209
2018/01/15 2,260 2,281 2,251 2,258 9,806
2018/01/12 2,240 2,250 2,232 2,245 5,978
2018/01/11 2,238 2,250 2,220 2,239 5,956
2018/01/10 2,272 2,272 2,253 2,255 6,459
2018/01/09 2,289 2,292 2,260 2,269 9,521
2018/01/05 2,260 2,290 2,250 2,267 6,428
2018/01/04 2,323 2,323 2,226 2,238 19,332

このページの先頭へ