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) | 2,212 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,889 (24/05/20) | 2,341 (24/01/10) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 2,879 | 2,889 | 2,845 | 2,852 | -4 | -0.1 | 18,639 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,789 | 2,856 | 2,768 | 2,856 | +76 | +2.7 | 24,885 |
5/10 | 2,758 | 2,780 | 2,743 | 2,780 | +43 | +1.6 | 11,795 |
5/2 | 2,732 | 2,752 | 2,655 | 2,737 | +47 | +1.8 | 9,705 |
4/26 | 2,601 | 2,693 | 2,586 | 2,690 | +128 | +5.0 | 24,761 |
4/19 | 2,630 | 2,644 | 2,536 | 2,562 | -108 | -4.0 | 17,057 |
4/12 | 2,636 | 2,684 | 2,600 | 2,670 | +38 | +1.4 | 18,021 |
4/5 | 2,647 | 2,650 | 2,604 | 2,632 | +3 | +0.1 | 10,616 |
3/29 | 2,593 | 2,630 | 2,520 | 2,629 | +24 | +0.9 | 39,459 |
3/22 | 2,546 | 2,639 | 2,546 | 2,605 | +50 | +2.0 | 19,964 |
3/15 | 2,529 | 2,575 | 2,500 | 2,555 | +4 | +0.2 | 13,113 |
3/8 | 2,557 | 2,575 | 2,500 | 2,551 | -6 | -0.2 | 14,415 |
3/1 | 2,569 | 2,576 | 2,530 | 2,557 | -5 | -0.2 | 13,863 |
2/22 | 2,541 | 2,569 | 2,500 | 2,562 | +9 | +0.4 | 17,839 |
2/16 | 2,510 | 2,553 | 2,400 | 2,553 | +65 | +2.6 | 17,816 |
2/9 | 2,456 | 2,524 | 2,441 | 2,488 | +31 | +1.3 | 17,831 |
2/2 | 2,466 | 2,480 | 2,420 | 2,457 | -3 | -0.1 | 18,054 |
1/26 | 2,433 | 2,462 | 2,412 | 2,460 | +27 | +1.1 | 27,365 |
1/19 | 2,446 | 2,450 | 2,392 | 2,433 | -9 | -0.4 | 23,379 |
1/12 | 2,440 | 2,450 | 2,341 | 2,442 | -7 | -0.3 | 20,095 |
1/5 | 2,421 | 2,449 | 2,408 | 2,449 | +12 | +0.5 | 11,531 |
12/29 | 2,390 | 2,484 | 2,376 | 2,437 | +44 | +1.8 | 40,310 |
12/22 | 2,397 | 2,449 | 2,393 | 2,393 | -13 | -0.5 | 51,348 |
12/15 | 2,412 | 2,429 | 2,363 | 2,406 | +17 | +0.7 | 19,013 |
12/8 | 2,456 | 2,458 | 2,352 | 2,389 | -69 | -2.8 | 27,247 |
12/1 | 2,475 | 2,483 | 2,428 | 2,458 | -14 | -0.6 | 18,238 |
11/24 | 2,472 | 2,491 | 2,456 | 2,472 | -1 | +0.0 | 17,155 |
11/17 | 2,449 | 2,532 | 2,419 | 2,473 | +43 | +1.8 | 32,690 |
11/10 | 2,385 | 2,449 | 2,385 | 2,430 | +74 | +3.1 | 24,043 |
11/2 | 2,306 | 2,356 | 2,304 | 2,356 | +31 | +1.3 | 7,900 |
10/27 | 2,335 | 2,361 | 2,293 | 2,325 | -11 | -0.5 | 11,917 |
▶︎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