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
2023/12/29 2,435 2,444 2,427 2,437 834
2023/12/28 2,430 2,442 2,419 2,442 5,084
2023/12/27 2,418 2,437 2,400 2,434 8,251
2023/12/26 2,404 2,484 2,399 2,429 12,060
2023/12/25 2,390 2,429 2,376 2,400 14,081
2023/12/22 2,410 2,419 2,393 2,393 36,936
2023/12/21 2,400 2,415 2,394 2,396 3,652
2023/12/20 2,429 2,449 2,421 2,423 6,829
2023/12/19 2,410 2,423 2,395 2,419 1,895
2023/12/18 2,397 2,416 2,393 2,416 2,036
2023/12/15 2,399 2,412 2,395 2,406 7,445
2023/12/14 2,402 2,402 2,363 2,374 4,402
2023/12/13 2,424 2,424 2,390 2,396 1,867
2023/12/12 2,421 2,429 2,403 2,410 1,223
2023/12/11 2,412 2,412 2,373 2,390 4,076
2023/12/08 2,396 2,397 2,352 2,389 7,670
2023/12/07 2,407 2,430 2,404 2,410 5,636
2023/12/06 2,425 2,440 2,420 2,433 2,122
2023/12/05 2,424 2,449 2,418 2,421 4,202
2023/12/04 2,456 2,458 2,440 2,446 7,617
2023/12/01 2,465 2,467 2,447 2,458 1,370
2023/11/30 2,435 2,454 2,428 2,441 6,978
2023/11/29 2,466 2,468 2,444 2,447 2,148
2023/11/28 2,452 2,469 2,452 2,465 3,447
2023/11/27 2,475 2,483 2,451 2,451 4,295
2023/11/24 2,480 2,491 2,472 2,472 7,552
2023/11/22 2,456 2,474 2,456 2,466 2,376
2023/11/21 2,475 2,484 2,470 2,484 3,109
2023/11/20 2,472 2,484 2,469 2,484 4,118
2023/11/17 2,495 2,500 2,473 2,473 1,640
2023/11/16 2,532 2,532 2,492 2,498 10,803
2023/11/15 2,471 2,487 2,467 2,482 14,152
2023/11/14 2,450 2,450 2,431 2,439 1,949
2023/11/13 2,449 2,449 2,419 2,419 4,146
2023/11/10 2,422 2,430 2,408 2,430 3,795
2023/11/09 2,423 2,444 2,423 2,438 3,668
2023/11/08 2,449 2,449 2,430 2,440 2,769
2023/11/07 2,439 2,441 2,421 2,439 3,238
2023/11/06 2,385 2,438 2,385 2,438 10,573
2023/11/02 2,344 2,356 2,330 2,356 5,032
2023/11/01 2,337 2,344 2,315 2,328 1,110
2023/10/31 2,321 2,322 2,304 2,314 528
2023/10/30 2,306 2,322 2,305 2,312 1,230
2023/10/27 2,312 2,325 2,310 2,325 1,338
2023/10/26 2,317 2,324 2,293 2,310 1,681
2023/10/25 2,361 2,361 2,327 2,334 3,575
2023/10/24 2,311 2,323 2,300 2,323 3,035
2023/10/23 2,335 2,335 2,313 2,322 2,288
2023/10/20 2,348 2,360 2,331 2,336 2,750
2023/10/19 2,372 2,372 2,345 2,355 3,513
2023/10/18 2,390 2,399 2,378 2,395 1,648
2023/10/17 2,399 2,399 2,387 2,390 242
2023/10/16 2,388 2,390 2,365 2,368 2,359
2023/10/13 2,401 2,408 2,385 2,388 2,718
2023/10/12 2,401 2,415 2,401 2,415 1,293
2023/10/11 2,383 2,400 2,371 2,400 1,582
2023/10/10 2,359 2,368 2,346 2,368 1,961
2023/10/06 2,337 2,349 2,326 2,349 2,070
2023/10/05 2,343 2,346 2,324 2,341 765
2023/10/04 2,342 2,351 2,314 2,331 3,143
2023/10/03 2,380 2,381 2,360 2,361 3,469
2023/10/02 2,394 2,400 2,385 2,385 2,298
2023/09/29 2,381 2,399 2,379 2,394 605
2023/09/28 2,374 2,389 2,371 2,381 816
2023/09/27 2,371 2,387 2,368 2,387 1,283
2023/09/26 2,399 2,399 2,374 2,375 4,657
2023/09/25 2,412 2,415 2,395 2,401 4,266
2023/09/22 2,378 2,395 2,361 2,394 3,097
2023/09/21 2,413 2,414 2,391 2,391 1,305
2023/09/20 2,415 2,426 2,401 2,414 4,179
2023/09/19 2,423 2,437 2,412 2,427 2,884
2023/09/15 2,426 2,449 2,424 2,445 3,134
2023/09/14 2,420 2,428 2,405 2,428 5,166
2023/09/13 2,425 2,425 2,410 2,414 515
2023/09/12 2,419 2,421 2,404 2,406 1,760
2023/09/11 2,399 2,407 2,387 2,407 2,229
2023/09/08 2,400 2,407 2,382 2,382 6,844
2023/09/07 2,426 2,445 2,414 2,415 2,610
2023/09/06 2,437 2,441 2,430 2,438 3,109
2023/09/05 2,450 2,453 2,432 2,445 3,466
2023/09/04 2,419 2,450 2,419 2,450 7,192
2023/09/01 2,398 2,410 2,396 2,410 1,914
2023/08/31 2,427 2,436 2,413 2,417 629
2023/08/30 2,435 2,436 2,418 2,435 1,595
2023/08/29 2,419 2,422 2,409 2,414 3,667
2023/08/28 2,400 2,418 2,399 2,401 2,509
2023/08/25 2,389 2,396 2,374 2,386 1,481
2023/08/24 2,377 2,404 2,368 2,403 2,259
2023/08/23 2,346 2,373 2,346 2,371 1,910
2023/08/22 2,350 2,365 2,346 2,362 2,363
2023/08/21 2,336 2,348 2,328 2,348 5,899
2023/08/18 2,360 2,377 2,350 2,363 2,920
2023/08/17 2,373 2,389 2,352 2,380 3,028
2023/08/16 2,386 2,386 2,365 2,370 2,343
2023/08/15 2,403 2,410 2,389 2,401 2,479
2023/08/14 2,405 2,409 2,379 2,379 5,139
2023/08/10 2,408 2,425 2,400 2,420 2,938
2023/08/09 2,409 2,413 2,402 2,411 4,658
2023/08/08 2,426 2,439 2,404 2,413 3,971
2023/08/07 2,427 2,445 2,420 2,445 2,226
2023/08/04 2,450 2,453 2,431 2,441 5,639
2023/08/03 2,431 2,464 2,426 2,459 8,011
2023/08/02 2,510 2,513 2,451 2,459 5,187
2023/08/01 2,530 2,530 2,500 2,513 6,195
2023/07/31 2,498 2,506 2,475 2,499 7,711
2023/07/28 2,417 2,463 2,397 2,438 5,673
2023/07/27 2,452 2,459 2,440 2,450 7,361
2023/07/26 2,436 2,444 2,433 2,435 6,788
2023/07/25 2,425 2,449 2,420 2,445 6,269
2023/07/24 2,401 2,411 2,397 2,397 3,105
2023/07/21 2,393 2,409 2,373 2,409 2,222
2023/07/20 2,394 2,409 2,377 2,409 1,742
2023/07/19 2,391 2,404 2,373 2,404 811
2023/07/18 2,403 2,408 2,380 2,384 6,587
2023/07/14 2,393 2,398 2,365 2,390 1,218
2023/07/13 2,361 2,379 2,356 2,379 2,027
2023/07/12 2,354 2,356 2,338 2,355 1,131
2023/07/11 2,359 2,360 2,330 2,339 3,164
2023/07/10 2,370 2,370 2,350 2,356 1,402
2023/07/07 2,377 2,377 2,355 2,356 3,193
2023/07/06 2,405 2,418 2,383 2,387 3,714
2023/07/05 2,450 2,450 2,427 2,431 4,837
2023/07/04 2,427 2,441 2,415 2,439 2,818
2023/07/03 2,403 2,428 2,399 2,425 4,116
2023/06/30 2,380 2,400 2,380 2,392 3,507
2023/06/29 2,376 2,396 2,376 2,387 3,690
2023/06/28 2,380 2,390 2,380 2,380 535
2023/06/27 2,380 2,381 2,363 2,373 2,803
2023/06/26 2,364 2,380 2,361 2,372 1,724
2023/06/23 2,371 2,392 2,360 2,364 3,833
2023/06/22 2,373 2,376 2,365 2,373 1,677
2023/06/21 2,377 2,386 2,365 2,376 3,697
2023/06/20 2,420 2,429 2,397 2,401 1,598
2023/06/19 2,441 2,441 2,397 2,410 10,275
2023/06/16 2,400 2,414 2,390 2,409 5,287
2023/06/15 2,378 2,404 2,364 2,396 6,167
2023/06/14 2,362 2,371 2,353 2,364 4,057
2023/06/13 2,350 2,350 2,335 2,346 3,679
2023/06/12 2,324 2,340 2,320 2,340 2,313
2023/06/09 2,318 2,324 2,309 2,324 2,151
2023/06/08 2,320 2,325 2,301 2,317 2,588
2023/06/07 2,315 2,319 2,297 2,301 2,322
2023/06/06 2,283 2,302 2,281 2,287 2,175
2023/06/05 2,305 2,320 2,288 2,294 4,337
2023/06/02 2,257 2,268 2,247 2,266 2,561
2023/06/01 2,228 2,236 2,214 2,233 1,287
2023/05/31 2,258 2,258 2,212 2,212 1,225
2023/05/30 2,270 2,270 2,257 2,264 1,913
2023/05/29 2,273 2,290 2,265 2,270 4,486
2023/05/26 2,237 2,251 2,235 2,251 921
2023/05/25 2,225 2,245 2,225 2,235 1,886
2023/05/24 2,232 2,247 2,231 2,233 1,730
2023/05/23 2,250 2,268 2,250 2,254 8,406
2023/05/22 2,239 2,246 2,231 2,246 3,917
2023/05/19 2,238 2,243 2,234 2,242 1,336
2023/05/18 2,225 2,240 2,225 2,236 2,192
2023/05/17 2,214 2,219 2,202 2,219 1,093
2023/05/16 2,204 2,218 2,197 2,197 5,545
2023/05/15 2,191 2,208 2,175 2,208 3,107
2023/05/12 2,173 2,194 2,173 2,181 2,230
2023/05/11 2,188 2,202 2,180 2,188 1,889
2023/05/10 2,210 2,213 2,190 2,203 2,045
2023/05/09 2,214 2,216 2,201 2,210 1,340
2023/05/08 2,230 2,230 2,202 2,210 4,744
2023/05/02 2,223 2,245 2,211 2,238 6,618
2023/05/01 2,210 2,228 2,197 2,224 16,490
2023/04/28 2,170 2,187 2,157 2,160 5,281
2023/04/27 2,133 2,154 2,133 2,154 853
2023/04/26 2,141 2,145 2,129 2,142 7,352
2023/04/25 2,162 2,183 2,144 2,144 1,902
2023/04/24 2,175 2,184 2,168 2,168 2,004
2023/04/21 2,202 2,207 2,177 2,181 3,438
2023/04/20 2,205 2,218 2,204 2,207 888
2023/04/19 2,213 2,222 2,213 2,215 1,032
2023/04/18 2,220 2,235 2,213 2,220 4,322
2023/04/17 2,217 2,229 2,207 2,208 4,287
2023/04/14 2,198 2,207 2,198 2,207 1,331
2023/04/13 2,188 2,200 2,170 2,197 2,319
2023/04/12 2,184 2,206 2,184 2,200 4,850
2023/04/11 2,187 2,198 2,172 2,172 2,770
2023/04/10 2,167 2,177 2,165 2,176 2,930
2023/04/07 2,161 2,161 2,146 2,155 3,788
2023/04/06 2,145 2,145 2,113 2,130 7,636
2023/04/05 2,160 2,168 2,158 2,164 945
2023/04/04 2,165 2,178 2,165 2,171 2,584
2023/04/03 2,177 2,180 2,165 2,165 3,503
2023/03/31 2,163 2,195 2,163 2,170 3,632
2023/03/30 2,144 2,157 2,136 2,154 2,002
2023/03/29 2,118 2,136 2,109 2,133 3,369
2023/03/28 2,106 2,106 2,086 2,089 1,591
2023/03/27 2,116 2,116 2,085 2,097 1,708
2023/03/24 2,097 2,110 2,091 2,096 2,486
2023/03/23 2,094 2,109 2,078 2,106 5,683
2023/03/22 2,107 2,108 2,093 2,100 2,451
2023/03/20 2,066 2,097 2,050 2,052 5,855
2023/03/17 2,105 2,110 2,090 2,110 3,422
2023/03/16 2,071 2,081 2,057 2,072 9,272
2023/03/15 2,131 2,134 2,117 2,120 1,448
2023/03/14 2,136 2,136 2,095 2,101 7,671
2023/03/13 2,159 2,159 2,122 2,156 4,682
2023/03/10 2,170 2,170 2,138 2,159 5,068
2023/03/09 2,218 2,219 2,206 2,209 865
2023/03/08 2,218 2,218 2,200 2,207 2,059
2023/03/07 2,235 2,244 2,221 2,225 2,310
2023/03/06 2,230 2,243 2,216 2,237 3,212
2023/03/03 2,213 2,230 2,213 2,230 1,402
2023/03/02 2,200 2,214 2,200 2,212 537
2023/03/01 2,161 2,212 2,158 2,212 6,293
2023/02/28 2,185 2,185 2,161 2,161 1,664
2023/02/27 2,182 2,189 2,160 2,170 1,833
2023/02/24 2,201 2,202 2,176 2,179 1,706
2023/02/22 2,200 2,208 2,179 2,179 6,515
2023/02/21 2,225 2,225 2,206 2,206 3,170
2023/02/20 2,206 2,225 2,197 2,216 2,314
2023/02/17 2,229 2,231 2,219 2,228 1,287
2023/02/16 2,218 2,244 2,217 2,241 5,528
2023/02/15 2,218 2,220 2,185 2,197 1,112
2023/02/14 2,222 2,225 2,197 2,197 1,155
2023/02/13 2,190 2,197 2,177 2,180 2,242
2023/02/10 2,215 2,215 2,184 2,195 8,760
2023/02/09 2,200 2,222 2,191 2,222 2,169
2023/02/08 2,200 2,210 2,180 2,207 5,033
2023/02/07 2,222 2,250 2,222 2,240 5,444
2023/02/06 2,237 2,254 2,223 2,223 3,151
2023/02/03 2,230 2,243 2,218 2,219 2,654
2023/02/02 2,270 2,273 2,238 2,245 5,336
2023/02/01 2,249 2,253 2,235 2,253 3,572
2023/01/31 2,255 2,259 2,226 2,228 4,304
2023/01/30 2,281 2,291 2,238 2,247 6,302
2023/01/27 2,299 2,300 2,282 2,290 6,204
2023/01/26 2,275 2,284 2,257 2,282 5,658
2023/01/25 2,264 2,300 2,264 2,275 4,254
2023/01/24 2,269 2,282 2,269 2,280 13,215
2023/01/23 2,239 2,250 2,230 2,250 3,107
2023/01/20 2,204 2,225 2,191 2,225 2,494
2023/01/19 2,196 2,198 2,180 2,194 5,250
2023/01/18 2,190 2,240 2,184 2,220 3,535
2023/01/17 2,194 2,196 2,185 2,196 2,842
2023/01/16 2,198 2,217 2,184 2,184 3,696
2023/01/13 2,221 2,223 2,193 2,197 4,725
2023/01/12 2,248 2,248 2,215 2,225 4,167
2023/01/11 2,250 2,250 2,224 2,224 5,989
2023/01/10 2,220 2,221 2,199 2,217 4,213
2023/01/06 2,176 2,200 2,174 2,177 2,644
2023/01/05 2,152 2,171 2,146 2,153 5,079
2023/01/04 2,116 2,116 2,093 2,115 5,131

このページの先頭へ