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
2021/12/30 2,325 2,337 2,324 2,332 2,196
2021/12/29 2,351 2,351 2,324 2,339 1,319
2021/12/28 2,354 2,354 2,329 2,333 3,791
2021/12/27 2,327 2,329 2,314 2,322 2,061
2021/12/24 2,324 2,326 2,304 2,304 935
2021/12/23 2,305 2,315 2,300 2,301 997
2021/12/22 2,280 2,291 2,274 2,288 1,120
2021/12/21 2,257 2,265 2,241 2,260 1,530
2021/12/20 2,287 2,287 2,237 2,243 8,955
2021/12/17 2,300 2,311 2,276 2,287 1,787
2021/12/16 2,314 2,314 2,297 2,300 707
2021/12/15 2,289 2,310 2,281 2,301 5,080
2021/12/14 2,322 2,323 2,301 2,310 1,167
2021/12/13 2,340 2,358 2,340 2,340 1,411
2021/12/10 2,340 2,350 2,331 2,337 1,015
2021/12/09 2,349 2,372 2,335 2,360 1,035
2021/12/08 2,342 2,354 2,331 2,335 4,818
2021/12/07 2,304 2,320 2,293 2,312 1,697
2021/12/06 2,306 2,306 2,277 2,286 3,720
2021/12/03 2,309 2,320 2,289 2,320 3,295
2021/12/02 2,298 2,318 2,279 2,318 1,968
2021/12/01 2,291 2,321 2,275 2,302 5,430
2021/11/30 2,300 2,305 2,262 2,269 2,999
2021/11/29 2,311 2,322 2,280 2,283 5,045
2021/11/26 2,387 2,387 2,329 2,336 4,944
2021/11/25 2,386 2,400 2,386 2,390 1,330
2021/11/24 2,391 2,396 2,382 2,392 1,751
2021/11/22 2,397 2,401 2,388 2,400 1,948
2021/11/19 2,400 2,407 2,392 2,400 3,328
2021/11/18 2,433 2,433 2,406 2,414 1,328
2021/11/17 2,451 2,451 2,440 2,448 966
2021/11/16 2,437 2,447 2,423 2,446 2,731
2021/11/15 2,445 2,445 2,414 2,430 1,995
2021/11/12 2,422 2,442 2,422 2,429 5,915
2021/11/11 2,382 2,400 2,381 2,389 4,588
2021/11/10 2,375 2,375 2,360 2,360 1,522
2021/11/09 2,379 2,390 2,372 2,374 2,148
2021/11/08 2,375 2,378 2,366 2,378 2,040
2021/11/05 2,398 2,398 2,371 2,377 22,609
2021/11/04 2,390 2,402 2,390 2,397 2,303
2021/11/02 2,398 2,410 2,376 2,379 2,306
2021/11/01 2,387 2,395 2,375 2,380 3,440
2021/10/29 2,390 2,406 2,380 2,386 1,470
2021/10/28 2,410 2,415 2,396 2,403 2,707
2021/10/27 2,420 2,435 2,412 2,415 4,157
2021/10/26 2,427 2,445 2,427 2,437 4,119
2021/10/25 2,426 2,430 2,410 2,430 3,350
2021/10/22 2,428 2,441 2,420 2,429 19,104
2021/10/21 2,470 2,470 2,430 2,431 4,911
2021/10/20 2,460 2,470 2,455 2,466 6,946
2021/10/19 2,421 2,447 2,421 2,443 3,042
2021/10/18 2,424 2,431 2,411 2,419 6,889
2021/10/15 2,395 2,416 2,387 2,410 2,797
2021/10/14 2,370 2,390 2,369 2,375 4,410
2021/10/13 2,341 2,361 2,340 2,361 1,343
2021/10/12 2,367 2,367 2,337 2,346 1,796
2021/10/11 2,335 2,363 2,324 2,359 6,140
2021/10/08 2,311 2,329 2,311 2,319 1,161
2021/10/07 2,270 2,298 2,270 2,289 1,126
2021/10/06 2,273 2,287 2,259 2,272 853
2021/10/05 2,278 2,278 2,235 2,260 1,953
2021/10/04 2,297 2,297 2,261 2,278 1,566
2021/10/01 2,312 2,312 2,271 2,271 3,125
2021/09/30 2,295 2,312 2,291 2,312 2,090
2021/09/29 2,301 2,318 2,286 2,297 18,404
2021/09/28 2,319 2,336 2,313 2,336 1,577
2021/09/27 2,315 2,331 2,270 2,318 9,734
2021/09/24 2,313 2,331 2,312 2,325 4,284
2021/09/22 2,240 2,281 2,238 2,274 8,072
2021/09/21 2,255 2,271 2,244 2,244 12,465
2021/09/17 2,303 2,335 2,303 2,322 17,004
2021/09/16 2,327 2,334 2,300 2,300 2,613
2021/09/15 2,349 2,350 2,326 2,330 1,769
2021/09/14 2,355 2,373 2,355 2,355 23,742
2021/09/13 2,361 2,367 2,342 2,349 1,776
2021/09/10 2,367 2,378 2,350 2,367 1,631
2021/09/09 2,384 2,388 2,352 2,358 4,923
2021/09/08 2,416 2,419 2,384 2,400 3,385
2021/09/07 2,400 2,401 2,384 2,400 2,831
2021/09/06 2,386 2,393 2,375 2,393 5,072
2021/09/03 2,379 2,380 2,364 2,374 1,139
2021/09/02 2,390 2,390 2,375 2,379 3,232
2021/09/01 2,358 2,394 2,354 2,380 5,895
2021/08/31 2,329 2,338 2,307 2,338 3,270
2021/08/30 2,310 2,324 2,303 2,322 2,495
2021/08/27 2,300 2,307 2,282 2,300 2,964
2021/08/26 2,320 2,320 2,292 2,296 2,367
2021/08/25 2,286 2,311 2,281 2,297 23,218
2021/08/24 2,260 2,279 2,251 2,275 2,725
2021/08/23 2,220 2,254 2,218 2,244 5,291
2021/08/20 2,230 2,236 2,191 2,204 4,993
2021/08/19 2,280 2,280 2,238 2,238 3,649
2021/08/18 2,249 2,284 2,247 2,280 4,885
2021/08/17 2,296 2,296 2,251 2,251 5,038
2021/08/16 2,324 2,324 2,288 2,295 4,221
2021/08/13 2,329 2,337 2,317 2,321 2,814
2021/08/12 2,364 2,366 2,337 2,337 4,176
2021/08/11 2,373 2,374 2,352 2,354 2,910
2021/08/10 2,346 2,368 2,337 2,368 3,866
2021/08/06 2,354 2,354 2,334 2,334 821
2021/08/05 2,351 2,362 2,343 2,343 1,071
2021/08/04 2,346 2,370 2,331 2,356 2,548
2021/08/03 2,339 2,346 2,320 2,337 2,131
2021/08/02 2,341 2,350 2,315 2,350 4,742
2021/07/30 2,343 2,347 2,314 2,318 3,045
2021/07/29 2,339 2,352 2,323 2,347 5,526
2021/07/28 2,287 2,295 2,260 2,276 7,526
2021/07/27 2,353 2,366 2,302 2,308 50,306
2021/07/26 2,380 2,390 2,328 2,390 32,006
2021/07/21 2,379 2,398 2,367 2,371 2,939
2021/07/20 2,382 2,384 2,351 2,355 4,079
2021/07/19 2,419 2,435 2,383 2,400 5,906
2021/07/16 2,444 2,444 2,422 2,436 1,142
2021/07/15 2,427 2,445 2,422 2,437 2,535
2021/07/14 2,443 2,443 2,426 2,427 1,135
2021/03/22 2,366 2,367 2,345 2,347 2,002
2021/03/19 2,365 2,366 2,342 2,357 5,685
2021/03/18 2,390 2,411 2,384 2,402 8,158
2021/03/17 2,390 2,391 2,361 2,361 1,791
2021/03/16 2,371 2,389 2,365 2,388 6,300
2021/03/15 2,401 2,401 2,359 2,363 9,867
2021/03/12 2,398 2,414 2,391 2,401 5,275
2021/03/11 2,333 2,377 2,321 2,375 14,345
2021/03/10 2,339 2,342 2,321 2,329 1,684
2021/03/09 2,308 2,318 2,271 2,318 8,836
2021/03/08 2,379 2,380 2,314 2,322 5,397
2021/03/05 2,322 2,353 2,299 2,352 7,516
2021/03/04 2,379 2,379 2,326 2,340 46,301
2021/03/03 2,358 2,380 2,341 2,380 2,407
2021/03/02 2,363 2,380 2,334 2,339 6,657
2021/03/01 2,321 2,345 2,321 2,339 4,006
2021/02/26 2,319 2,338 2,291 2,299 14,698
2021/02/25 2,375 2,403 2,361 2,402 3,819
2021/02/24 2,382 2,390 2,333 2,333 9,085
2021/02/22 2,438 2,449 2,402 2,403 6,489
2021/02/19 2,428 2,433 2,402 2,428 7,291
2021/02/18 2,476 2,476 2,439 2,444 9,104
2021/02/17 2,480 2,482 2,451 2,476 6,373
2021/02/16 2,456 2,484 2,455 2,455 11,056
2021/02/15 2,435 2,455 2,432 2,451 12,217
2021/02/12 2,406 2,435 2,406 2,425 9,253
2021/02/10 2,383 2,395 2,378 2,388 3,423
2021/02/09 2,383 2,385 2,373 2,379 3,520
2021/02/08 2,381 2,388 2,370 2,370 9,556
2021/02/05 2,374 2,388 2,369 2,378 4,844
2021/02/04 2,376 2,376 2,345 2,353 3,542
2021/02/03 2,362 2,365 2,350 2,363 4,610
2021/02/02 2,300 2,360 2,299 2,352 6,418
2021/02/01 2,236 2,290 2,208 2,286 7,842
2021/01/29 2,299 2,304 2,255 2,264 8,770
2021/01/28 2,276 2,302 2,264 2,276 11,607
2021/01/27 2,332 2,346 2,310 2,325 6,071
2021/01/26 2,362 2,363 2,301 2,320 23,700
2021/01/25 2,350 2,375 2,345 2,374 11,226
2021/01/22 2,362 2,368 2,336 2,340 15,686
2021/01/21 2,358 2,368 2,351 2,364 5,497
2021/01/20 2,326 2,350 2,324 2,347 6,170
2021/01/19 2,285 2,344 2,285 2,316 7,372
2021/01/18 2,281 2,304 2,263 2,282 17,421
2021/01/15 2,321 2,328 2,295 2,299 12,372
2021/01/14 2,321 2,321 2,288 2,305 13,361
2021/01/13 2,281 2,303 2,281 2,303 14,317
2021/01/12 2,280 2,284 2,268 2,284 28,400
2021/01/08 2,238 2,271 2,236 2,266 25,594
2021/01/07 2,217 2,220 2,207 2,215 20,113
2021/01/06 2,195 2,217 2,192 2,209 6,386
2021/01/05 2,177 2,191 2,174 2,186 11,585
2021/01/04 2,174 2,187 2,155 2,178 6,224

このページの先頭へ