1658東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ・コアＭＳＣＩ 新興国株 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,889 (24/05/20) | 2,281 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,889 (24/05/20) | 2,341 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,799 | 2,832 | 2,798 | 2,829 | +21 | +0.8 | 6,186 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,790 | 2,808 | 2,779 | 2,808 | +3 | +0.1 | 3,935 |
| 5/30 | 2,813 | 2,813 | 2,780 | 2,805 | -11 | -0.4 | 3,948 |
| 5/29 | 2,857 | 2,857 | 2,816 | 2,816 | -41 | -1.4 | 3,879 |
| 5/28 | 2,845 | 2,860 | 2,840 | 2,857 | +21 | +0.7 | 3,565 |
| 5/27 | 2,844 | 2,848 | 2,816 | 2,836 | +4 | +0.1 | 5,004 |
| 5/24 | 2,834 | 2,848 | 2,805 | 2,832 | -17 | -0.6 | 3,736 |
| 5/23 | 2,885 | 2,889 | 2,766 | 2,849 | -31 | -1.1 | 5,307 |
| 5/22 | 2,867 | 2,885 | 2,845 | 2,880 | +8 | +0.3 | 5,402 |
| 5/21 | 2,870 | 2,872 | 2,859 | 2,872 | -17 | -0.6 | 5,076 |
| 5/20 | 2,879 | 2,889 | 2,857 | 2,889 | +33 | +1.2 | 10,221 |
| 5/17 | 2,828 | 2,856 | 2,827 | 2,856 | +44 | +1.6 | 3,602 |
| 5/16 | 2,824 | 2,838 | 2,806 | 2,812 | -9 | -0.3 | 3,585 |
| 5/15 | 2,822 | 2,836 | 2,818 | 2,821 | +11 | +0.4 | 10,536 |
| 5/14 | 2,802 | 2,810 | 2,798 | 2,810 | +22 | +0.8 | 2,083 |
| 5/13 | 2,789 | 2,790 | 2,768 | 2,788 | +8 | +0.3 | 5,079 |
| 5/10 | 2,760 | 2,780 | 2,760 | 2,780 | +16 | +0.6 | 2,131 |
| 5/9 | 2,761 | 2,764 | 2,753 | 2,764 | +5 | +0.2 | 2,532 |
| 5/8 | 2,750 | 2,759 | 2,746 | 2,759 | +12 | +0.4 | 2,188 |
| 5/7 | 2,758 | 2,761 | 2,743 | 2,747 | +10 | +0.4 | 4,944 |
| 5/2 | 2,718 | 2,737 | 2,655 | 2,737 | +4 | +0.2 | 4,095 |
| 5/1 | 2,729 | 2,735 | 2,726 | 2,733 | -4 | -0.2 | 1,586 |
| 4/30 | 2,732 | 2,752 | 2,731 | 2,737 | +47 | +1.8 | 4,024 |
| 4/26 | 2,668 | 2,693 | 2,665 | 2,690 | +25 | +0.9 | 1,722 |
| 4/25 | 2,670 | 2,672 | 2,651 | 2,665 | -4 | -0.2 | 13,793 |
| 4/24 | 2,630 | 2,670 | 2,628 | 2,669 | +52 | +2.0 | 4,292 |
| 4/23 | 2,610 | 2,617 | 2,604 | 2,617 | +23 | +0.9 | 2,638 |
| 4/22 | 2,601 | 2,601 | 2,586 | 2,594 | +32 | +1.3 | 2,316 |
| 4/19 | 2,598 | 2,598 | 2,536 | 2,562 | -56 | -2.1 | 2,961 |
| 4/18 | 2,568 | 2,618 | 2,568 | 2,618 | 0 | 0.0 | 4,385 |
| 4/17 | 2,590 | 2,618 | 2,577 | 2,618 | +16 | +0.6 | 4,244 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて