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
2019/12/30 2,019 2,024 2,018 2,022 5,878
2019/12/27 2,005 2,022 2,005 2,021 2,110
2019/12/26 1,994 2,006 1,994 2,005 4,495
2019/12/25 2,000 2,000 1,992 1,993 1,151
2019/12/24 1,997 2,005 1,995 1,998 2,277
2019/12/23 2,005 2,005 1,992 1,995 2,427
2019/12/20 1,995 1,999 1,988 1,990 1,954
2019/12/19 2,003 2,006 1,989 1,992 4,275
2019/12/18 1,987 1,998 1,987 1,995 2,295
2019/12/17 1,976 1,998 1,976 1,996 3,894
2019/12/16 1,965 1,972 1,961 1,972 2,511
2019/12/13 1,944 1,971 1,934 1,968 23,068
2019/12/12 1,908 1,927 1,908 1,924 3,288
2019/12/11 1,885 1,896 1,885 1,896 2,675
2019/12/10 1,895 1,895 1,882 1,888 6,491
2019/12/09 1,896 1,896 1,885 1,892 943
2019/12/06 1,882 1,892 1,882 1,886 1,446
2019/12/05 1,873 1,879 1,873 1,874 436
2019/12/04 1,865 1,874 1,851 1,855 2,494
2019/12/03 1,865 1,885 1,865 1,883 2,157
2019/12/02 1,898 1,898 1,891 1,892 2,006
2019/11/29 1,900 1,914 1,883 1,883 7,480
2019/11/28 1,903 1,909 1,901 1,903 690
2019/11/27 1,905 1,907 1,898 1,901 850
2019/11/26 1,906 1,918 1,903 1,909 8,970
2019/11/25 1,888 1,903 1,887 1,902 2,167
2019/11/22 1,875 1,886 1,875 1,881 687
2019/11/21 1,884 1,884 1,860 1,871 2,585
2019/11/20 1,890 1,895 1,883 1,891 8,211
2019/11/19 1,904 1,904 1,881 1,897 5,786
2019/11/18 1,894 1,902 1,890 1,901 1,274
2019/11/15 1,887 1,893 1,876 1,888 3,686
2019/11/14 1,888 1,888 1,869 1,876 3,360
2019/11/13 1,894 1,903 1,882 1,889 6,560
2019/11/12 1,895 1,909 1,895 1,909 3,071
2019/11/11 1,924 1,924 1,895 1,898 1,593
2019/11/08 1,929 1,949 1,923 1,934 4,521
2019/11/07 1,923 1,923 1,908 1,914 5,580
2019/11/06 1,927 1,930 1,925 1,927 1,943
2019/11/05 1,913 1,927 1,899 1,923 7,566
2019/11/01 1,876 1,876 1,854 1,873 15,420
2019/10/31 1,878 1,890 1,878 1,882 1,887
2019/10/30 1,881 1,881 1,871 1,871 1,084
2019/10/29 1,886 1,892 1,881 1,886 3,218
2019/10/28 1,866 1,878 1,866 1,876 1,644
2019/10/25 1,863 1,864 1,856 1,861 1,966
2019/10/24 1,853 1,862 1,852 1,858 1,745
2019/10/23 1,847 1,853 1,839 1,846 1,279
2019/10/21 1,847 1,852 1,841 1,845 712
2019/10/18 1,844 1,852 1,839 1,841 2,443
2019/10/17 1,837 1,844 1,830 1,840 1,594
2019/10/16 1,836 1,836 1,825 1,827 2,080
2019/10/15 1,821 1,826 1,803 1,824 10,496
2019/10/11 1,794 1,804 1,793 1,803 9,495
2019/10/10 1,760 1,779 1,748 1,778 2,069
2019/10/09 1,755 1,758 1,751 1,753 2,528
2019/10/08 1,772 1,779 1,765 1,777 1,129
2019/10/07 1,765 1,768 1,760 1,762 671
2019/10/04 1,754 1,764 1,754 1,759 356
2019/10/03 1,750 1,750 1,736 1,747 1,683
2019/10/02 1,780 1,781 1,767 1,769 2,562
2019/10/01 1,786 1,797 1,784 1,794 436
2019/09/30 1,784 1,792 1,780 1,788 2,680
2019/09/27 1,792 1,792 1,783 1,786 1,374
2019/09/26 1,799 1,799 1,792 1,792 1,438
2019/09/25 1,800 1,800 1,783 1,785 3,549
2019/09/24 1,809 1,818 1,805 1,809 2,807
2019/09/20 1,812 1,819 1,811 1,815 977
2019/09/19 1,830 1,830 1,811 1,811 1,176
2019/09/18 1,827 1,837 1,824 1,827 671
2019/09/17 1,830 1,836 1,822 1,824 1,165
2019/09/13 1,816 1,840 1,816 1,836 3,163
2019/09/12 1,820 1,829 1,805 1,824 2,613
2019/09/11 1,794 1,807 1,790 1,804 2,916
2019/09/10 1,784 1,795 1,784 1,788 2,597
2019/09/09 1,791 1,795 1,780 1,784 729
2019/09/06 1,775 1,779 1,769 1,774 4,864
2019/09/05 1,730 1,774 1,729 1,769 4,675
2019/09/04 1,704 1,721 1,704 1,719 732
2019/09/03 1,731 1,731 1,711 1,713 1,536
2019/09/02 1,737 1,739 1,717 1,721 2,968
2019/08/30 1,704 1,723 1,704 1,720 3,304
2019/08/29 1,688 1,694 1,677 1,680 4,592
2019/08/28 1,682 1,691 1,679 1,682 1,280
2019/08/27 1,683 1,685 1,676 1,677 1,709
2019/08/26 1,675 1,676 1,651 1,656 16,048
2019/08/23 1,712 1,721 1,708 1,721 1,087
2019/08/22 1,736 1,736 1,714 1,714 782
2019/08/21 1,715 1,734 1,712 1,725 2,437
2019/08/20 1,732 1,732 1,714 1,725 4,787
2019/08/19 1,718 1,719 1,708 1,719 3,568
2019/08/16 1,686 1,700 1,678 1,697 3,124
2019/08/15 1,689 1,698 1,674 1,678 12,951
2019/08/14 1,722 1,739 1,722 1,726 1,877
2019/08/13 1,724 1,725 1,691 1,693 9,031
2019/08/09 1,729 1,730 1,724 1,725 1,479
2019/08/08 1,722 1,727 1,701 1,720 2,323
2019/08/07 1,733 1,743 1,707 1,718 4,413
2019/08/06 1,670 1,731 1,670 1,717 16,095
2019/08/05 1,777 1,777 1,727 1,733 14,450
2019/08/02 1,840 1,843 1,788 1,797 7,654
2019/08/01 1,888 1,888 1,847 1,861 4,777
2019/07/31 1,882 1,885 1,860 1,870 17,473
2019/07/30 1,890 1,890 1,883 1,886 217
2019/07/29 1,892 1,893 1,876 1,876 2,176
2019/07/26 1,882 1,889 1,882 1,888 943
2019/07/25 1,885 1,893 1,885 1,893 848
2019/07/24 1,905 1,905 1,887 1,887 819
2019/07/23 1,884 1,893 1,884 1,891 790
2019/07/22 1,884 1,900 1,883 1,885 1,700
2019/07/19 1,882 1,900 1,882 1,900 2,121
2019/07/18 1,885 1,893 1,872 1,878 2,385
2019/07/17 1,894 1,896 1,887 1,895 1,082
2019/07/16 1,896 1,899 1,892 1,894 1,928
2019/07/12 1,900 1,902 1,892 1,896 1,566
2019/07/11 1,891 1,899 1,890 1,899 7,282
2019/07/10 1,883 1,891 1,883 1,889 1,814
2019/07/09 1,883 1,888 1,876 1,876 1,776
2019/07/08 1,904 1,904 1,874 1,874 3,642
2019/07/05 1,897 1,910 1,897 1,904 1,369
2019/07/04 1,891 1,902 1,891 1,900 2,152
2019/07/03 1,909 1,909 1,885 1,890 2,144
2019/07/02 1,917 1,919 1,910 1,910 2,108
2019/07/01 1,896 1,918 1,896 1,917 4,367
2019/06/28 1,889 1,889 1,877 1,877 2,057
2019/06/27 1,867 1,892 1,867 1,888 3,522
2019/06/26 1,847 1,856 1,846 1,852 934
2019/06/25 1,870 1,873 1,846 1,849 1,636
2019/06/24 1,869 1,874 1,863 1,873 2,193
2019/06/21 1,871 1,876 1,860 1,863 3,001
2019/06/20 1,864 1,868 1,856 1,866 3,373
2019/06/19 1,847 1,860 1,842 1,860 1,678
2019/06/18 1,818 1,822 1,803 1,815 984
2019/06/17 1,826 1,827 1,817 1,819 2,742
2019/06/14 1,831 1,831 1,822 1,826 25,052
2019/06/13 1,832 1,836 1,815 1,826 1,740
2019/06/12 1,845 1,851 1,835 1,835 4,517
2019/06/11 1,830 1,847 1,829 1,847 1,773
2019/06/10 1,815 1,828 1,811 1,825 2,403
2019/06/07 1,806 1,806 1,797 1,798 921
2019/06/06 1,793 1,801 1,789 1,789 1,228
2019/06/05 1,808 1,812 1,798 1,799 991
2019/06/04 1,808 1,808 1,787 1,788 5,640
2019/06/03 1,775 1,795 1,775 1,795 9,495
2019/05/31 1,800 1,800 1,776 1,788 11,400
2019/05/30 1,777 1,796 1,777 1,796 1,103
2019/05/29 1,791 1,791 1,767 1,777 7,606
2019/05/28 1,781 1,799 1,781 1,792 2,201
2019/05/27 1,784 1,790 1,778 1,783 3,171
2019/05/24 1,780 1,785 1,775 1,782 4,937
2019/05/23 1,812 1,814 1,791 1,796 3,971
2019/05/22 1,821 1,825 1,813 1,816 13,554
2019/05/21 1,797 1,816 1,796 1,813 2,776
2019/05/20 1,801 1,826 1,801 1,806 4,473
2019/05/17 1,828 1,832 1,798 1,798 5,371
2019/05/16 1,832 1,839 1,815 1,822 8,007
2019/05/15 1,830 1,844 1,823 1,844 3,444
2019/05/14 1,820 1,826 1,793 1,823 7,639
2019/05/13 1,851 1,852 1,841 1,844 3,727
2019/05/10 1,860 1,883 1,850 1,871 2,600
2019/05/09 1,900 1,907 1,869 1,874 10,775
2019/05/08 1,902 1,919 1,897 1,911 25,638
2019/05/07 1,930 1,948 1,924 1,932 4,974
2019/04/26 1,972 1,977 1,963 1,970 10,416
2019/04/25 1,990 1,990 1,983 1,988 2,403
2019/04/24 2,006 2,010 1,990 1,999 6,208
2019/04/23 2,001 2,007 1,994 2,002 1,126
2019/04/22 2,017 2,020 2,000 2,004 1,477
2019/04/19 2,016 2,019 2,006 2,011 473
2019/04/18 2,020 2,020 2,002 2,002 15,472
2019/04/17 2,010 2,021 2,010 2,020 1,358
2019/04/16 1,997 2,010 1,997 2,004 1,221
2019/04/15 2,008 2,015 2,007 2,010 7,842
2019/04/12 2,000 2,000 1,981 1,992 925
2019/04/11 1,993 2,005 1,990 1,994 1,356
2019/04/10 1,999 1,999 1,989 1,996 674
2019/04/09 2,000 2,001 1,993 1,996 3,802
2019/04/08 2,003 2,006 1,984 1,984 2,235
2019/04/05 1,985 1,995 1,984 1,993 1,917
2019/04/04 1,971 1,984 1,971 1,977 3,164
2019/04/03 1,962 1,976 1,956 1,975 6,886
2019/04/02 1,959 1,968 1,947 1,964 2,322
2019/04/01 1,939 1,954 1,937 1,948 3,940
2019/03/29 1,905 1,918 1,904 1,916 2,597
2019/03/28 1,900 1,900 1,876 1,884 6,641
2019/03/27 1,905 1,919 1,903 1,919 1,319
2019/03/26 1,887 1,906 1,887 1,896 1,419
2019/03/25 1,905 1,918 1,879 1,887 4,368
2019/03/22 1,962 1,964 1,943 1,948 10,066
2019/03/20 1,956 1,962 1,956 1,962 1,353
2019/03/19 1,960 1,967 1,955 1,959 2,227
2019/03/18 1,945 1,953 1,942 1,952 1,999
2019/03/15 1,926 1,937 1,924 1,937 3,996
2019/03/14 1,926 1,930 1,920 1,923 803
2019/03/13 1,928 1,928 1,913 1,920 538
2019/03/12 1,904 1,930 1,904 1,928 831
2019/03/11 1,882 1,895 1,872 1,895 1,885
2019/03/08 1,919 1,919 1,881 1,881 2,401
2019/03/07 1,941 1,945 1,925 1,925 1,560
2019/03/06 1,934 1,945 1,930 1,945 9,734
2019/03/05 1,928 1,934 1,921 1,927 3,485
2019/03/04 1,928 1,943 1,926 1,934 1,825
2019/03/01 1,930 1,931 1,918 1,927 1,535
2019/02/28 1,923 1,938 1,921 1,921 4,438
2019/02/27 1,938 1,940 1,935 1,938 735
2019/02/26 1,935 1,949 1,934 1,935 3,052
2019/02/25 1,930 1,940 1,926 1,931 3,349
2019/02/22 1,917 1,917 1,901 1,912 561
2019/02/21 1,926 1,926 1,901 1,918 1,590
2019/02/20 1,900 1,914 1,887 1,910 4,614
2019/02/19 1,888 1,888 1,878 1,884 638
2019/02/18 1,883 1,891 1,879 1,888 1,847
2019/02/15 1,887 1,887 1,864 1,865 2,208
2019/02/14 1,891 1,895 1,885 1,891 2,638
2019/02/13 1,896 1,904 1,896 1,904 1,716
2019/02/12 1,886 1,900 1,875 1,887 1,873
2019/02/08 1,886 1,897 1,861 1,877 3,158
2019/02/07 1,917 1,921 1,890 1,897 2,651
2019/02/06 1,921 1,925 1,918 1,921 1,234
2019/02/05 1,930 1,930 1,921 1,925 842
2019/02/04 1,924 1,924 1,913 1,919 1,488
2019/02/01 1,915 1,923 1,904 1,910 2,194
2019/01/31 1,893 1,908 1,893 1,900 2,161
2019/01/30 1,896 1,896 1,869 1,878 1,528
2019/01/29 1,865 1,871 1,859 1,871 299
2019/01/28 1,888 1,892 1,875 1,876 2,240
2019/01/25 1,864 1,889 1,864 1,887 610
2019/01/24 1,854 1,859 1,848 1,854 326
2019/01/23 1,835 1,849 1,831 1,844 589
2019/01/22 1,861 1,861 1,837 1,837 6,454
2019/01/21 1,867 1,879 1,857 1,857 1,436
2019/01/18 1,846 1,854 1,841 1,850 2,067
2019/01/17 1,840 1,840 1,824 1,836 1,028
2019/01/16 1,825 1,825 1,809 1,818 3,964
2019/01/15 1,803 1,824 1,798 1,824 561
2019/01/11 1,821 1,821 1,806 1,812 1,736
2019/01/10 1,805 1,805 1,781 1,795 1,928
2019/01/09 1,793 1,803 1,785 1,799 1,057
2019/01/08 1,780 1,780 1,768 1,768 2,012
2019/01/07 1,781 1,781 1,763 1,767 2,258
2019/01/04 1,760 1,766 1,698 1,730 10,663

このページの先頭へ