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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,115 (24/07/04) | 2,341 (24/01/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,115 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,796 | 2,833 | 2,775 | 2,785 | -8 | -0.3 | 13,212 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,981 | 2,028 | 1,981 | 2,005 | +51 | +2.6 | 106,188 |
| 11/6 | 1,856 | 1,975 | 1,851 | 1,954 | +97 | +5.2 | 138,970 |
| 10/30 | 1,928 | 1,931 | 1,854 | 1,857 | -62 | -3.2 | 27,704 |
| 10/23 | 1,915 | 1,947 | 1,912 | 1,919 | +5 | +0.3 | 32,354 |
| 10/16 | 1,930 | 1,948 | 1,904 | 1,914 | -12 | -0.6 | 8,665 |
| 10/9 | 1,858 | 1,933 | 1,853 | 1,926 | +96 | +5.3 | 40,617 |
| 10/2 | 1,817 | 1,880 | 1,811 | 1,830 | +30 | +1.7 | 14,302 |
| 9/25 | 1,846 | 1,849 | 1,795 | 1,800 | -85 | -4.5 | 14,087 |
| 9/18 | 1,885 | 1,906 | 1,872 | 1,885 | +13 | +0.7 | 10,627 |
| 9/11 | 1,888 | 1,894 | 1,839 | 1,872 | -14 | -0.7 | 24,202 |
| 9/4 | 1,922 | 1,933 | 1,870 | 1,886 | -36 | -1.9 | 16,198 |
| 8/28 | 1,873 | 1,929 | 1,858 | 1,922 | +62 | +3.3 | 13,874 |
| 8/21 | 1,870 | 1,897 | 1,839 | 1,860 | -28 | -1.5 | 12,784 |
| 8/14 | 1,847 | 1,890 | 1,842 | 1,888 | +38 | +2.1 | 18,878 |
| 8/7 | 1,850 | 1,890 | 1,836 | 1,850 | +18 | +1.0 | 13,167 |
| 7/31 | 1,839 | 1,876 | 1,822 | 1,832 | -55 | -2.9 | 13,771 |
| 7/22 | 1,840 | 1,890 | 1,822 | 1,887 | +59 | +3.2 | 11,652 |
| 7/17 | 1,840 | 1,871 | 1,811 | 1,828 | -11 | -0.6 | 10,813 |
| 7/10 | 1,789 | 1,888 | 1,785 | 1,839 | +45 | +2.5 | 26,042 |
| 7/3 | 1,728 | 1,794 | 1,706 | 1,794 | +57 | +3.3 | 7,427 |
| 6/26 | 1,720 | 1,801 | 1,702 | 1,737 | +17 | +1.0 | 24,184 |
| 6/19 | 1,689 | 1,730 | 1,667 | 1,720 | +22 | +1.3 | 7,913 |
| 6/12 | 1,781 | 1,800 | 1,658 | 1,698 | -57 | -3.3 | 15,299 |
| 6/5 | 1,620 | 1,765 | 1,617 | 1,755 | +154 | +9.6 | 18,857 |
| 5/29 | 1,565 | 1,619 | 1,555 | 1,601 | +37 | +2.4 | 19,240 |
| 5/22 | 1,542 | 1,624 | 1,540 | 1,564 | +27 | +1.8 | 10,529 |
| 5/15 | 1,584 | 1,597 | 1,534 | 1,537 | -13 | -0.8 | 11,494 |
| 5/8 | 1,514 | 1,551 | 1,513 | 1,550 | +19 | +1.2 | 3,886 |
| 5/1 | 1,539 | 1,620 | 1,518 | 1,531 | +11 | +0.7 | 28,339 |
| 4/24 | 1,551 | 1,565 | 1,490 | 1,520 | -45 | -2.9 | 16,008 |
▶︎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
