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
2022/12/30 2,135 2,135 2,112 2,112 4,161
2022/12/29 2,130 2,132 2,113 2,124 1,509
2022/12/28 2,143 2,146 2,125 2,125 4,530
2022/12/27 2,118 2,128 2,107 2,115 11,963
2022/12/26 2,105 2,118 2,091 2,093 2,544
2022/12/23 2,100 2,110 2,088 2,091 4,778
2022/12/22 2,122 2,125 2,105 2,119 1,650
2022/12/21 2,103 2,107 2,079 2,096 7,217
2022/12/20 2,177 2,177 2,077 2,077 7,698
2022/12/19 2,162 2,173 2,152 2,156 2,645
2022/12/16 2,166 2,185 2,165 2,178 2,267
2022/12/15 2,196 2,198 2,166 2,172 5,654
2022/12/14 2,205 2,205 2,184 2,199 32,100
2022/12/13 2,197 2,214 2,194 2,214 3,120
2022/12/12 2,186 2,222 2,186 2,205 2,840
2022/12/09 2,210 2,221 2,199 2,221 6,518
2022/12/08 2,202 2,210 2,178 2,203 5,248
2022/12/07 2,216 2,225 2,201 2,217 4,352
2022/12/06 2,220 2,227 2,202 2,216 2,819
2022/12/05 2,213 2,222 2,197 2,217 7,407
2022/12/02 2,207 2,211 2,179 2,211 7,522
2022/12/01 2,233 2,246 2,222 2,246 12,704
2022/11/30 2,193 2,215 2,189 2,211 8,702
2022/11/29 2,149 2,200 2,147 2,200 3,426
2022/11/28 2,195 2,195 2,120 2,132 17,003
2022/11/25 2,193 2,200 2,172 2,200 4,768
2022/11/24 2,196 2,203 2,172 2,183 8,427
2022/11/22 2,208 2,209 2,188 2,203 4,496
2022/11/21 2,203 2,203 2,162 2,190 2,434
2022/11/18 2,216 2,216 2,188 2,205 23,985
2022/11/17 2,195 2,200 2,165 2,178 33,548
2022/11/16 2,241 2,241 2,207 2,218 42,291
2022/11/15 2,196 2,240 2,195 2,234 6,557
2022/11/14 2,216 2,219 2,102 2,179 59,790
2022/11/11 2,192 2,217 2,174 2,217 20,561
2022/11/10 2,181 2,181 2,163 2,165 33,072
2022/11/09 2,192 2,229 2,184 2,229 26,259
2022/11/08 2,213 2,214 2,186 2,192 12,314
2022/11/07 2,172 2,206 2,162 2,203 7,556
2022/11/04 2,142 2,183 2,122 2,183 12,739
2022/11/02 2,145 2,163 2,125 2,163 816
2022/11/01 2,100 2,142 2,098 2,142 4,186
2022/10/31 2,096 2,105 2,072 2,087 3,406
2022/10/28 2,095 2,109 2,061 2,064 6,816
2022/10/27 2,114 2,114 2,089 2,095 521
2022/10/26 2,085 2,113 2,085 2,092 37,045
2022/10/25 2,110 2,110 2,081 2,091 46,997
2022/10/24 2,166 2,170 2,103 2,122 43,259
2022/10/21 2,147 2,168 2,147 2,149 2,348
2022/10/20 2,144 2,152 2,120 2,152 10,330
2022/10/19 2,171 2,198 2,166 2,166 1,685
2022/10/18 2,160 2,174 2,149 2,165 3,199
2022/10/17 2,111 2,130 2,105 2,130 7,679
2022/10/14 2,123 2,147 2,108 2,136 1,303
2022/10/13 2,103 2,109 2,087 2,087 2,186
2022/10/12 2,093 2,099 2,081 2,095 4,365
2022/10/11 2,125 2,125 2,095 2,100 30,459
2022/10/07 2,178 2,178 2,162 2,162 22,769
2022/10/06 2,185 2,205 2,185 2,197 3,410
2022/10/05 2,161 2,191 2,161 2,191 5,970
2022/10/04 2,114 2,148 2,114 2,148 15,598
2022/10/03 2,088 2,100 2,076 2,092 21,516
2022/09/30 2,058 2,094 2,058 2,093 2,852
2022/09/29 2,122 2,131 2,101 2,101 18,437
2022/09/28 2,128 2,128 2,090 2,099 6,367
2022/09/27 2,134 2,134 2,116 2,126 30,449
2022/09/26 2,181 2,181 2,118 2,136 34,972
2022/09/22 2,206 2,213 2,190 2,211 5,801
2022/09/21 2,236 2,242 2,226 2,236 1,874
2022/09/20 2,256 2,257 2,235 2,248 914
2022/09/16 2,265 2,270 2,243 2,243 1,864
2022/09/15 2,285 2,290 2,271 2,279 2,690
2022/09/14 2,292 2,305 2,283 2,283 1,501
2022/09/13 2,318 2,336 2,317 2,323 25,274
2022/09/12 2,311 2,311 2,295 2,310 14,051
2022/09/09 2,279 2,303 2,277 2,300 2,219
2022/09/08 2,286 2,301 2,279 2,279 1,521
2022/09/07 2,256 2,267 2,245 2,264 3,976
2022/09/06 2,265 2,265 2,245 2,255 507
2022/09/05 2,260 2,262 2,237 2,243 4,022
2022/09/02 2,274 2,274 2,246 2,249 1,344
2022/09/01 2,261 2,280 2,247 2,253 1,140
2022/08/31 2,257 2,285 2,248 2,275 1,046
2022/08/30 2,274 2,281 2,255 2,270 5,974
2022/08/29 2,255 2,271 2,254 2,263 18,174
2022/08/26 2,278 2,286 2,276 2,276 11,889
2022/08/25 2,242 2,252 2,240 2,249 958
2022/08/24 2,232 2,241 2,219 2,220 1,235
2022/08/23 2,240 2,248 2,230 2,231 1,042
2022/08/22 2,254 2,264 2,241 2,252 6,359
2022/08/19 2,266 2,275 2,254 2,264 1,330
2022/08/18 2,250 2,268 2,250 2,268 2,492
2022/08/17 2,250 2,264 2,249 2,262 1,769
2022/08/16 2,244 2,250 2,226 2,242 1,695
2022/08/15 2,246 2,248 2,231 2,246 1,639
2022/08/12 2,243 2,243 2,223 2,234 1,725
2022/08/10 2,222 2,224 2,200 2,200 1,381
2022/08/09 2,232 2,238 2,218 2,230 1,176
2022/08/08 2,218 2,228 2,214 2,223 2,725
2022/08/05 2,208 2,232 2,202 2,232 4,693
2022/08/04 2,200 2,215 2,198 2,208 2,625
2022/08/03 2,172 2,195 2,167 2,185 1,852
2022/08/02 2,181 2,199 2,127 2,135 5,727
2022/08/01 2,208 2,214 2,175 2,188 3,859
2022/07/29 2,248 2,248 2,191 2,195 2,276
2022/07/28 2,247 2,253 2,216 2,241 22,229
2022/07/27 2,249 2,250 2,229 2,235 1,060
2022/07/26 2,232 2,243 2,228 2,239 669
2022/07/25 2,238 2,238 2,217 2,218 17,152
2022/07/22 2,237 2,263 2,237 2,258 2,994
2022/07/21 2,244 2,265 2,244 2,259 1,301
2022/07/20 2,267 2,276 2,257 2,265 1,182
2022/07/19 2,231 2,234 2,226 2,234 634
2022/07/15 2,227 2,228 2,200 2,208 1,155
2022/07/14 2,205 2,225 2,200 2,210 684
2022/07/13 2,209 2,215 2,203 2,203 540
2022/07/12 2,227 2,227 2,190 2,196 3,578
2022/07/11 2,263 2,265 2,228 2,228 1,584
2022/07/08 2,255 2,260 2,232 2,238 1,271
2022/07/07 2,203 2,227 2,187 2,227 35,235
2022/07/06 2,223 2,223 2,180 2,182 3,617
2022/07/05 2,238 2,250 2,229 2,243 9,137
2022/07/04 2,224 2,225 2,190 2,205 3,255
2022/07/01 2,270 2,270 2,193 2,201 2,130
2022/06/30 2,284 2,284 2,252 2,262 1,016
2022/06/29 2,283 2,283 2,266 2,273 1,332
2022/06/28 2,286 2,294 2,264 2,281 889
2022/06/27 2,262 2,299 2,251 2,285 1,880
2022/06/24 2,220 2,240 2,209 2,240 1,688
2022/06/23 2,225 2,232 2,205 2,226 963
2022/06/22 2,266 2,271 2,236 2,236 1,958
2022/06/21 2,248 2,250 2,226 2,245 4,786
2022/06/20 2,241 2,241 2,200 2,226 2,170
2022/06/17 2,199 2,224 2,165 2,224 10,531
2022/06/16 2,280 2,292 2,240 2,246 743
2022/06/15 2,277 2,285 2,256 2,280 1,301
2022/06/14 2,237 2,266 2,213 2,266 4,313
2022/06/13 2,300 2,311 2,261 2,270 2,436
2022/06/10 2,332 2,340 2,306 2,340 3,569
2022/06/09 2,366 2,377 2,337 2,347 61,861
2022/06/08 2,329 2,349 2,327 2,349 5,032
2022/06/07 2,315 2,329 2,296 2,313 1,436
2022/06/06 2,294 2,294 2,278 2,294 748
2022/06/03 2,296 2,315 2,296 2,307 1,911
2022/06/02 2,263 2,270 2,251 2,267 9,364
2022/06/01 2,278 2,286 2,264 2,269 5,867
2022/05/31 2,250 2,263 2,234 2,263 1,929
2022/05/30 2,206 2,234 2,200 2,234 2,633
2022/05/27 2,172 2,185 2,167 2,178 4,597
2022/05/26 2,159 2,159 2,131 2,131 1,551
2022/05/25 2,146 2,152 2,128 2,147 608
2022/05/24 2,179 2,179 2,147 2,148 10,576
2022/05/23 2,197 2,218 2,154 2,181 12,352
2022/05/20 2,172 2,181 2,160 2,181 2,488
2022/05/19 2,127 2,159 2,127 2,148 2,657
2022/05/18 2,215 2,215 2,183 2,203 1,054
2022/05/17 2,161 2,180 2,142 2,180 1,044
2022/05/16 2,176 2,176 2,125 2,140 1,750
2022/05/13 2,108 2,132 2,099 2,127 4,892
2022/05/12 2,142 2,146 2,101 2,101 3,343
2022/05/11 2,159 2,181 2,149 2,181 1,531
2022/05/10 2,157 2,171 2,123 2,171 6,242
2022/05/09 2,200 2,210 2,182 2,187 10,085
2022/05/06 2,250 2,257 2,217 2,220 22,292
2022/05/02 2,270 2,294 2,259 2,285 2,028
2022/04/28 2,223 2,258 2,220 2,258 4,012
2022/04/27 2,188 2,200 2,175 2,197 3,433
2022/04/26 2,241 2,251 2,216 2,238 8,974
2022/04/25 2,262 2,264 2,224 2,231 7,154
2022/04/22 2,286 2,287 2,261 2,287 1,644
2022/04/21 2,305 2,326 2,305 2,309 928
2022/04/20 2,332 2,335 2,314 2,328 586
2022/04/19 2,329 2,330 2,314 2,329 706
2022/04/18 2,317 2,327 2,290 2,296 2,833
2022/04/15 2,312 2,317 2,297 2,309 1,254
2022/04/14 2,320 2,321 2,310 2,317 517
2022/04/13 2,274 2,328 2,274 2,319 2,875
2022/04/12 2,295 2,295 2,270 2,286 2,362
2022/04/11 2,300 2,311 2,280 2,290 3,066
2022/04/08 2,307 2,317 2,278 2,303 1,864
2022/04/07 2,312 2,319 2,292 2,293 1,995
2022/04/06 2,347 2,347 2,327 2,327 878
2022/04/05 2,357 2,357 2,347 2,354 516
2022/04/04 2,312 2,344 2,302 2,344 1,808
2022/04/01 2,264 2,297 2,264 2,294 1,776
2022/03/31 2,300 2,319 2,288 2,288 2,695
2022/03/30 2,311 2,315 2,294 2,303 2,344
2022/03/29 2,297 2,308 2,288 2,299 9,249
2022/03/28 2,271 2,278 2,250 2,273 1,743
2022/03/25 2,291 2,291 2,245 2,249 17,444
2022/03/24 2,262 2,275 2,244 2,264 1,405
2022/03/23 2,261 2,278 2,254 2,263 5,450
2022/03/22 2,198 2,219 2,187 2,219 2,336
2022/03/18 2,176 2,181 2,157 2,180 4,508
2022/03/17 2,189 2,198 2,157 2,175 60,580
2022/03/16 2,007 2,078 2,007 2,055 10,795
2022/03/15 2,037 2,042 2,008 2,011 12,213
2022/03/14 2,084 2,090 2,062 2,062 4,824
2022/03/11 2,088 2,110 2,059 2,090 6,842
2022/03/10 2,119 2,120 2,088 2,100 5,687
2022/03/09 2,047 2,090 2,035 2,036 14,730
2022/03/08 2,053 2,061 2,035 2,035 54,357
2022/03/07 2,136 2,143 2,058 2,063 12,888
2022/03/04 2,184 2,190 2,120 2,165 12,863
2022/03/03 2,198 2,198 2,187 2,192 4,375
2022/03/02 2,208 2,209 2,170 2,199 11,128
2022/03/01 2,218 2,219 2,204 2,219 8,608
2022/02/28 2,250 2,250 2,162 2,186 9,820
2022/02/25 2,205 2,235 2,177 2,235 3,167
2022/02/24 2,221 2,234 2,169 2,198 5,089
2022/02/22 2,267 2,267 2,223 2,235 9,361
2022/02/21 2,291 2,313 2,277 2,296 2,609
2022/02/18 2,314 2,336 2,305 2,336 803
2022/02/17 2,342 2,350 2,329 2,330 592
2022/02/16 2,318 2,336 2,304 2,335 1,203
2022/02/15 2,296 2,300 2,277 2,282 1,039
2022/02/14 2,329 2,329 2,281 2,288 1,583
2022/02/10 2,346 2,351 2,326 2,337 1,946
2022/02/09 2,306 2,324 2,306 2,323 2,352
2022/02/08 2,313 2,313 2,271 2,284 2,655
2022/02/07 2,345 2,351 2,321 2,335 1,348
2022/02/04 2,321 2,344 2,320 2,344 1,964
2022/02/03 2,321 2,330 2,315 2,324 2,067
2022/02/02 2,331 2,354 2,326 2,354 2,604
2022/02/01 2,341 2,358 2,326 2,344 2,494
2022/01/31 2,264 2,303 2,263 2,303 1,902
2022/01/28 2,257 2,274 2,255 2,266 726
2022/01/27 2,275 2,295 2,231 2,241 7,762
2022/01/26 2,307 2,319 2,280 2,286 1,300
2022/01/25 2,308 2,329 2,265 2,284 3,979
2022/01/24 2,342 2,356 2,323 2,330 2,328
2022/01/21 2,362 2,374 2,335 2,345 1,167
2022/01/20 2,366 2,376 2,340 2,376 1,191
2022/01/19 2,372 2,383 2,340 2,345 11,383
2022/01/18 2,384 2,398 2,380 2,384 1,944
2022/01/17 2,376 2,384 2,375 2,383 2,696
2022/01/14 2,374 2,387 2,359 2,369 998
2022/01/13 2,425 2,426 2,397 2,397 1,441
2022/01/12 2,397 2,410 2,386 2,409 5,715
2022/01/11 2,359 2,378 2,351 2,378 3,075
2022/01/07 2,345 2,360 2,344 2,357 1,295
2022/01/06 2,357 2,362 2,326 2,330 2,495
2022/01/05 2,370 2,378 2,355 2,363 2,041
2022/01/04 2,357 2,380 2,356 2,376 5,718

このページの先頭へ