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
2020/12/30 2,137 2,164 2,131 2,164 10,828
2020/12/29 2,106 2,130 2,105 2,127 9,507
2020/12/28 2,120 2,124 2,105 2,106 13,822
2020/12/25 2,110 2,110 2,106 2,109 5,557
2020/12/24 2,117 2,118 2,101 2,103 15,712
2020/12/23 2,086 2,105 2,083 2,104 5,579
2020/12/22 2,119 2,119 2,087 2,092 3,678
2020/12/21 2,132 2,133 2,112 2,129 6,660
2020/12/18 2,124 2,133 2,123 2,123 12,247
2020/12/17 2,116 2,128 2,115 2,125 6,108
2020/12/16 2,118 2,121 2,111 2,119 3,621
2020/12/15 2,114 2,114 2,091 2,104 31,648
2020/12/14 2,126 2,128 2,115 2,116 6,701
2020/12/11 2,136 2,136 2,123 2,129 2,617
2020/12/10 2,118 2,120 2,111 2,114 6,289
2020/12/09 2,116 2,138 2,116 2,137 9,696
2020/12/08 2,112 2,118 2,105 2,113 3,357
2020/12/07 2,126 2,126 2,100 2,112 6,184
2020/12/04 2,096 2,115 2,091 2,115 4,275
2020/12/03 2,082 2,099 2,081 2,096 11,435
2020/12/02 2,073 2,086 2,073 2,076 3,069
2020/12/01 2,037 2,073 2,037 2,073 6,254
2020/11/30 2,090 2,091 2,041 2,041 9,459
2020/11/27 2,079 2,079 2,062 2,075 3,046
2020/11/26 2,070 2,079 2,064 2,079 1,876
2020/11/25 2,081 2,092 2,057 2,063 4,786
2020/11/24 2,062 2,075 2,061 2,069 10,342
2020/11/20 2,007 2,025 2,006 2,018 6,528
2020/11/19 2,026 2,027 2,010 2,013 3,834
2020/11/18 2,037 2,040 2,029 2,036 5,188
2020/11/17 2,040 2,045 2,033 2,033 5,052
2020/11/16 2,023 2,037 2,020 2,034 4,696
2020/11/13 2,000 2,009 1,992 2,005 3,240
2020/11/12 2,013 2,021 2,003 2,003 2,915
2020/11/11 2,017 2,017 1,997 2,004 14,184
2020/11/10 2,019 2,028 2,001 2,004 77,199
2020/11/09 1,981 2,000 1,981 2,000 8,650
2020/11/06 1,975 1,975 1,946 1,954 36,235
2020/11/05 1,951 1,956 1,940 1,956 67,858
2020/11/04 1,905 1,907 1,881 1,901 32,730
2020/11/02 1,856 1,876 1,851 1,876 2,147
2020/10/30 1,892 1,893 1,854 1,857 13,219
2020/10/29 1,880 1,889 1,867 1,889 7,025
2020/10/28 1,904 1,912 1,901 1,912 2,693
2020/10/27 1,918 1,918 1,906 1,914 1,678
2020/10/26 1,928 1,931 1,919 1,919 3,089
2020/10/23 1,926 1,931 1,919 1,919 686
2020/10/22 1,932 1,932 1,912 1,920 22,596
2020/10/21 1,933 1,947 1,933 1,937 1,220
2020/10/20 1,920 1,927 1,919 1,921 5,991
2020/10/19 1,915 1,934 1,915 1,920 1,861
2020/10/16 1,923 1,923 1,904 1,914 1,279
2020/10/15 1,930 1,930 1,913 1,920 2,834
2020/10/14 1,938 1,941 1,929 1,934 1,375
2020/10/13 1,947 1,948 1,929 1,939 1,750
2020/10/12 1,930 1,941 1,927 1,941 1,427
2020/10/09 1,923 1,933 1,923 1,926 3,385
2020/10/08 1,919 1,919 1,907 1,917 2,377
2020/10/07 1,890 1,902 1,878 1,902 2,295
2020/10/06 1,880 1,889 1,877 1,884 12,483
2020/10/05 1,858 1,865 1,853 1,865 20,077
2020/10/02 1,868 1,880 1,829 1,830 10,237
2020/09/30 1,845 1,849 1,830 1,831 2,189
2020/09/29 1,839 1,839 1,822 1,827 670
2020/09/28 1,817 1,823 1,811 1,823 1,206
2020/09/25 1,813 1,828 1,800 1,800 1,787
2020/09/24 1,820 1,825 1,795 1,808 4,987
2020/09/23 1,846 1,849 1,834 1,847 7,313
2020/09/18 1,884 1,889 1,872 1,885 3,008
2020/09/17 1,899 1,902 1,874 1,875 2,307
2020/09/16 1,906 1,906 1,896 1,905 961
2020/09/15 1,895 1,900 1,886 1,895 1,995
2020/09/14 1,885 1,894 1,877 1,894 2,356
2020/09/11 1,860 1,876 1,851 1,872 4,716
2020/09/10 1,886 1,886 1,867 1,879 1,103
2020/09/09 1,848 1,856 1,839 1,856 2,479
2020/09/08 1,889 1,891 1,869 1,884 13,386
2020/09/07 1,888 1,894 1,874 1,883 2,518
2020/09/04 1,880 1,887 1,870 1,886 3,367
2020/09/03 1,923 1,933 1,907 1,907 3,102
2020/09/02 1,921 1,923 1,909 1,918 2,169
2020/09/01 1,885 1,902 1,873 1,902 4,657
2020/08/31 1,922 1,927 1,910 1,913 2,903
2020/08/28 1,912 1,929 1,909 1,922 2,249
2020/08/27 1,908 1,915 1,902 1,911 1,115
2020/08/26 1,908 1,922 1,908 1,912 2,653
2020/08/25 1,886 1,904 1,886 1,898 4,982
2020/08/24 1,873 1,880 1,858 1,880 2,875
2020/08/21 1,849 1,870 1,849 1,860 986
2020/08/20 1,871 1,871 1,839 1,846 5,240
2020/08/19 1,882 1,886 1,873 1,877 1,342
2020/08/18 1,888 1,895 1,872 1,872 1,378
2020/08/17 1,870 1,897 1,869 1,888 3,838
2020/08/14 1,884 1,888 1,875 1,888 2,925
2020/08/13 1,884 1,890 1,880 1,880 6,191
2020/08/12 1,871 1,871 1,842 1,856 1,937
2020/08/11 1,847 1,875 1,847 1,865 7,825
2020/08/07 1,885 1,890 1,836 1,850 3,787
2020/08/06 1,867 1,881 1,860 1,867 1,467
2020/08/05 1,873 1,886 1,866 1,881 1,170
2020/08/04 1,864 1,875 1,855 1,875 2,506
2020/08/03 1,850 1,853 1,837 1,846 4,237
2020/07/31 1,841 1,851 1,830 1,832 1,645
2020/07/30 1,872 1,874 1,854 1,858 630
2020/07/29 1,852 1,857 1,841 1,854 1,051
2020/07/28 1,859 1,876 1,854 1,862 4,688
2020/07/27 1,839 1,859 1,822 1,830 5,757
2020/07/22 1,884 1,890 1,871 1,887 4,440
2020/07/21 1,850 1,884 1,849 1,877 5,343
2020/07/20 1,840 1,850 1,822 1,835 1,869
2020/07/17 1,827 1,835 1,823 1,828 1,303
2020/07/16 1,855 1,855 1,811 1,820 1,782
2020/07/15 1,853 1,860 1,840 1,848 1,188
2020/07/14 1,855 1,857 1,824 1,835 1,550
2020/07/13 1,840 1,871 1,840 1,855 4,990
2020/07/10 1,886 1,886 1,838 1,839 3,453
2020/07/09 1,868 1,888 1,862 1,888 3,942
2020/07/08 1,844 1,857 1,821 1,856 1,522
2020/07/07 1,840 1,860 1,835 1,843 3,040
2020/07/06 1,789 1,840 1,785 1,832 14,085
2020/07/03 1,778 1,794 1,778 1,794 701
2020/07/02 1,743 1,760 1,732 1,758 2,449
2020/07/01 1,749 1,749 1,727 1,734 1,289
2020/06/30 1,733 1,746 1,728 1,741 1,521
2020/06/29 1,728 1,734 1,706 1,720 1,467
2020/06/26 1,740 1,747 1,733 1,737 2,758
2020/06/25 1,735 1,742 1,715 1,727 5,448
2020/06/24 1,742 1,801 1,739 1,759 8,422
2020/06/23 1,730 1,755 1,705 1,732 4,275
2020/06/22 1,720 1,726 1,702 1,716 3,281
2020/06/19 1,723 1,723 1,706 1,720 323
2020/06/18 1,706 1,715 1,693 1,712 2,048
2020/06/17 1,720 1,720 1,700 1,716 1,111
2020/06/16 1,694 1,730 1,694 1,728 1,950
2020/06/15 1,689 1,697 1,667 1,667 2,481
2020/06/12 1,668 1,698 1,658 1,698 3,432
2020/06/11 1,751 1,768 1,719 1,719 3,361
2020/06/10 1,768 1,776 1,760 1,769 696
2020/06/09 1,797 1,797 1,764 1,780 4,182
2020/06/08 1,781 1,800 1,771 1,782 3,628
2020/06/05 1,742 1,755 1,730 1,755 4,922
2020/06/04 1,764 1,765 1,726 1,745 3,810
2020/06/03 1,682 1,727 1,682 1,725 3,984
2020/06/02 1,654 1,666 1,643 1,660 2,917
2020/06/01 1,620 1,649 1,617 1,648 3,224
2020/05/29 1,616 1,618 1,580 1,601 3,601
2020/05/28 1,611 1,619 1,597 1,608 6,325
2020/05/27 1,612 1,615 1,596 1,604 4,376
2020/05/26 1,591 1,613 1,586 1,613 2,527
2020/05/25 1,565 1,589 1,555 1,571 2,411
2020/05/22 1,602 1,621 1,554 1,564 3,418
2020/05/21 1,617 1,624 1,596 1,601 1,572
2020/05/20 1,595 1,608 1,592 1,601 825
2020/05/19 1,589 1,600 1,575 1,598 3,781
2020/05/18 1,542 1,555 1,540 1,551 933
2020/05/15 1,560 1,566 1,534 1,537 3,004
2020/05/14 1,558 1,559 1,542 1,544 918
2020/05/13 1,566 1,569 1,543 1,559 2,889
2020/05/12 1,569 1,577 1,548 1,569 1,501
2020/05/11 1,584 1,597 1,565 1,565 3,182
2020/05/08 1,541 1,551 1,538 1,550 1,544
2020/05/07 1,514 1,528 1,513 1,526 2,342
2020/05/01 1,620 1,620 1,525 1,531 9,492
2020/04/30 1,581 1,609 1,561 1,608 6,424
2020/04/28 1,547 1,550 1,533 1,544 5,065
2020/04/27 1,539 1,560 1,518 1,547 7,358
2020/04/24 1,523 1,547 1,516 1,520 5,420
2020/04/23 1,532 1,547 1,527 1,541 1,876
2020/04/22 1,501 1,519 1,490 1,517 3,399
2020/04/21 1,533 1,543 1,507 1,510 1,916
2020/04/20 1,551 1,565 1,546 1,556 3,397
2020/04/17 1,546 1,568 1,546 1,565 8,652
2020/04/16 1,523 1,553 1,502 1,529 654
2020/04/15 1,531 1,555 1,531 1,538 2,209
2020/04/14 1,516 1,550 1,516 1,546 3,088
2020/04/13 1,550 1,565 1,520 1,528 6,528
2020/04/10 1,545 1,550 1,540 1,549 1,193
2020/04/09 1,549 1,549 1,518 1,537 1,453
2020/04/08 1,543 1,544 1,510 1,535 1,884
2020/04/07 1,476 1,532 1,476 1,525 994
2020/04/06 1,440 1,474 1,440 1,450 2,511
2020/04/03 1,428 1,450 1,428 1,445 1,904
2020/04/02 1,401 1,430 1,392 1,422 5,777
2020/04/01 1,468 1,468 1,423 1,425 11,239
2020/03/31 1,455 1,485 1,441 1,454 11,708
2020/03/30 1,456 1,456 1,405 1,451 6,022
2020/03/27 1,532 1,532 1,470 1,486 4,816
2020/03/26 1,483 1,521 1,459 1,477 12,286
2020/03/25 1,450 1,469 1,433 1,469 6,626
2020/03/24 1,388 1,450 1,342 1,384 7,235
2020/03/23 1,319 1,355 1,313 1,328 5,433
2020/03/19 1,372 1,383 1,282 1,306 15,673
2020/03/18 1,421 1,425 1,379 1,383 16,475
2020/03/17 1,362 1,443 1,362 1,407 23,170
2020/03/16 1,493 1,494 1,444 1,444 10,725
2020/03/13 1,404 1,495 1,376 1,479 26,656
2020/03/12 1,575 1,575 1,478 1,494 17,066
2020/03/11 1,630 1,639 1,596 1,597 5,228
2020/03/10 1,576 1,622 1,532 1,614 37,702
2020/03/09 1,700 1,702 1,540 1,609 15,325
2020/03/06 1,774 1,774 1,724 1,727 22,507
2020/03/05 1,798 1,814 1,786 1,814 19,493
2020/03/04 1,765 1,792 1,762 1,788 4,867
2020/03/03 1,815 1,815 1,778 1,782 9,234
2020/03/02 1,741 1,781 1,720 1,775 28,071
2020/02/28 1,791 1,791 1,747 1,751 12,213
2020/02/27 1,848 1,863 1,821 1,830 14,131
2020/02/26 1,875 1,875 1,834 1,860 12,779
2020/02/25 1,865 1,899 1,865 1,889 7,868
2020/02/21 1,956 1,971 1,946 1,953 2,151
2020/02/20 1,979 1,985 1,959 1,970 3,287
2020/02/19 1,940 1,954 1,935 1,952 4,108
2020/02/18 1,960 1,961 1,934 1,939 4,733
2020/02/17 1,960 1,966 1,945 1,966 3,711
2020/02/14 1,958 1,965 1,946 1,960 11,790
2020/02/13 1,966 1,970 1,955 1,956 3,759
2020/02/12 1,945 1,962 1,942 1,962 4,031
2020/02/10 1,912 1,927 1,900 1,926 6,242
2020/02/07 1,947 1,947 1,933 1,936 19,286
2020/02/06 1,966 1,989 1,936 1,964 10,898
2020/02/05 1,968 1,973 1,954 1,954 7,441
2020/02/04 1,898 1,943 1,898 1,939 3,205
2020/02/03 1,918 1,919 1,877 1,902 8,985
2020/01/31 1,941 1,948 1,928 1,928 1,302
2020/01/30 1,963 1,974 1,923 1,928 7,963
2020/01/29 1,952 1,984 1,952 1,974 12,930
2020/01/28 1,960 1,961 1,935 1,947 16,295
2020/01/27 2,028 2,037 1,959 1,965 26,509
2020/01/24 2,030 2,034 2,021 2,032 6,571
2020/01/23 2,056 2,056 2,024 2,025 4,975
2020/01/22 2,041 2,063 2,037 2,063 2,647
2020/01/21 2,081 2,081 2,046 2,047 5,081
2020/01/20 2,080 2,091 2,080 2,080 9,405
2020/01/17 2,079 2,080 2,065 2,074 8,544
2020/01/16 2,071 2,071 2,058 2,065 1,363
2020/01/15 2,066 2,069 2,055 2,061 3,213
2020/01/14 2,051 2,092 2,051 2,075 10,798
2020/01/10 2,035 2,045 2,035 2,040 3,722
2020/01/09 2,011 2,031 2,006 2,027 2,576
2020/01/08 1,977 1,991 1,948 1,971 13,475
2020/01/07 2,005 2,005 1,996 2,002 2,438
2020/01/06 2,008 2,008 1,983 1,987 6,005

このページの先頭へ