KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ・コア　ＭＳＣＩ　新興国株　ＥＴＦ

1658
その他/その他/iShares Core MSCI Emerging Markets IMI ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,730.03,818.03,730.03,787.0-13.0-0.34%28,632
2026-03-123,842.03,858.03,795.03,800.0-65.0-1.68%14,390
2026-03-113,858.03,908.03,846.03,865.0+55.0+1.44%26,270
2026-03-103,813.03,825.03,766.03,810.0+124.0+3.36%9,803
2026-03-093,676.03,704.03,620.03,686.0-164.0-4.26%25,757
2026-03-063,798.03,850.03,760.03,850.0+50.0+1.32%13,275
2026-03-053,863.03,864.03,775.03,800.0+77.0+2.07%13,500
2026-03-043,774.03,835.03,672.03,723.0-187.0-4.78%37,216
2026-03-034,032.04,032.03,906.03,910.0-103.0-2.57%14,473
2026-03-024,030.04,034.03,960.04,013.0-41.0-1.01%11,382
2026-02-274,065.04,073.04,021.04,054.0-55.0-1.34%11,933
2026-02-264,135.04,135.04,079.04,109.0+34.0+0.83%7,377
2026-02-254,029.04,085.04,027.04,075.0+80.0+2.00%14,293
2026-02-243,965.03,999.03,953.03,995.0+49.0+1.24%7,702
2026-02-203,969.03,969.03,918.03,946.0+2.0+0.05%5,155
2026-02-193,945.03,945.03,910.03,944.0+55.0+1.41%4,148
2026-02-183,885.03,889.03,849.03,889.0+60.0+1.57%2,433
2026-02-173,901.03,904.03,829.03,829.0-62.0-1.59%14,270
2026-02-163,870.03,896.03,866.03,891.0+7.0+0.18%8,135
2026-02-133,876.03,893.03,863.03,884.0-27.0-0.69%6,482
2026-02-123,932.03,932.03,880.03,911.0+21.0+0.54%5,717
2026-02-103,937.03,937.03,890.03,890.0-4.0-0.10%16,256
2026-02-093,950.03,965.03,853.03,894.0+70.0+1.83%24,320
2026-02-063,822.03,824.03,720.03,824.0-52.0-1.34%14,246
2026-02-053,936.03,936.03,855.03,876.0-47.0-1.20%10,075
2026-02-043,855.03,932.03,855.03,923.0+53.0+1.37%14,611
2026-02-033,900.03,913.03,855.03,870.0+107.0+2.84%8,724
2026-02-023,890.03,890.03,721.03,763.0-127.0-3.26%38,409
2026-01-303,918.03,918.03,878.03,890.0-28.0-0.71%5,790
2026-01-293,949.03,949.03,889.03,918.0+1.0+0.03%6,967
2026-01-283,915.03,917.03,864.03,917.0+42.0+1.08%6,374
2026-01-273,818.03,875.03,815.03,875.0+55.0+1.44%5,366
2026-01-263,854.03,859.03,794.03,820.0-80.0-2.05%11,251
2026-01-233,938.03,938.03,884.03,900.0+17.0+0.44%12,030
2026-01-223,900.03,910.03,871.03,883.0+44.0+1.15%14,403
2026-01-213,800.03,839.03,794.03,839.0+24.0+0.63%4,624
2026-01-203,850.03,900.03,805.03,815.0-7.0-0.18%6,341
2026-01-193,838.03,845.03,812.03,822.0-23.0-0.60%6,145
2026-01-163,898.03,898.03,843.03,845.0-21.0-0.54%4,818
2026-01-153,857.03,866.03,824.03,866.0+9.0+0.23%6,657
2026-01-143,898.03,898.03,835.03,857.0+17.0+0.44%8,736
2026-01-133,838.03,924.03,775.03,840.0+90.0+2.40%19,200
2026-01-093,753.03,754.03,719.03,750.0+30.0+0.81%6,064
2026-01-083,744.03,760.03,702.03,720.0-24.0-0.64%17,863
2026-01-073,838.03,838.03,730.03,744.0-53.0-1.40%11,141
2026-01-063,730.03,797.03,717.03,797.0+72.0+1.93%6,475
2026-01-053,676.03,742.03,670.03,725.0+110.0+3.04%10,721
2025-12-303,635.03,635.03,611.03,615.0-25.0-0.69%4,069
2025-12-293,604.03,642.03,596.03,640.0+78.0+2.19%8,600
2025-12-263,580.03,598.03,561.03,562.0-18.0-0.50%3,123
2025-12-253,588.03,589.03,570.03,580.0+19.0+0.53%14,636
2025-12-243,581.03,596.03,553.03,561.0+15.0+0.42%6,854
2025-12-233,570.03,570.03,542.03,546.0+4.0+0.11%4,193
2025-12-223,517.03,614.03,517.03,542.0+48.0+1.37%5,459
2025-12-193,498.03,498.03,471.03,494.0+26.0+0.75%1,397
2025-12-183,441.03,487.03,440.03,468.0+21.0+0.61%14,378
2025-12-173,460.03,475.03,438.03,447.0-8.0-0.23%5,646
2025-12-163,495.03,507.03,437.03,455.0-55.0-1.57%7,383
2025-12-153,507.03,526.03,490.03,510.0-83.0-2.31%5,320
2025-12-123,555.03,600.03,534.03,593.0+63.0+1.78%12,256
2025-12-113,540.03,575.03,510.03,530.0-18.0-0.51%7,522
2025-12-103,540.03,548.03,533.03,548.0+28.0+0.80%2,834
2025-12-093,510.03,527.03,510.03,520.0+10.0+0.28%1,585
2025-12-083,531.03,534.03,505.03,510.0-13.0-0.37%3,472
2025-12-053,500.03,533.03,489.03,523.0+7.0+0.20%5,352
2025-12-043,529.03,529.03,494.03,516.0+6.0+0.17%9,629
2025-12-033,529.03,533.03,488.03,510.0-19.0-0.54%2,256
2025-12-023,541.03,542.03,502.03,529.0+32.0+0.92%9,045
2025-12-013,549.03,555.03,483.03,497.0-56.0-1.58%18,372
2025-11-283,575.03,575.03,523.03,553.0-7.0-0.20%8,243
2025-11-273,540.03,560.03,528.03,560.0+19.0+0.54%4,210
2025-11-263,516.03,541.03,500.03,541.0+59.0+1.69%5,622
2025-11-253,497.03,500.03,472.03,482.0+20.0+0.58%8,133
2025-11-213,518.03,518.03,450.03,462.0-71.0-2.01%4,536
2025-11-203,534.03,620.03,529.03,533.0+30.0+0.86%5,801
2025-11-193,498.03,504.03,466.03,503.0+40.0+1.16%2,192
2025-11-183,486.03,509.03,455.03,463.0-48.0-1.37%3,782
2025-11-173,535.03,542.03,511.03,511.0-38.0-1.07%5,303
2025-11-143,577.03,578.03,533.03,549.0-35.0-0.98%5,755
2025-11-133,597.03,600.03,576.03,584.0-9.0-0.25%12,865
2025-11-123,591.03,594.03,563.03,593.0+48.0+1.35%7,654
2025-11-113,557.03,559.03,534.03,545.0+35.0+1.00%4,140
2025-11-103,463.03,534.03,463.03,510.0+53.0+1.53%10,362
2025-11-073,487.03,504.03,451.03,457.0-63.0-1.79%4,160
2025-11-063,530.03,530.03,497.03,520.0+58.0+1.68%6,055
2025-11-053,514.03,514.03,421.03,462.0-56.0-1.59%7,449
2025-11-043,555.03,569.03,518.03,518.0-50.0-1.40%10,660
2025-10-313,629.03,629.03,560.03,568.0+9.0+0.25%10,452
2025-10-303,535.03,560.03,535.03,559.0+12.0+0.34%1,772
2025-10-293,525.03,560.03,504.03,547.0+60.0+1.72%2,406
2025-10-283,540.03,546.03,487.03,487.0-44.0-1.25%5,540
2025-10-273,560.03,560.03,526.03,531.0+116.0+3.40%7,353
2025-10-233,440.03,449.03,413.03,415.0-30.0-0.87%1,572
2025-10-223,450.03,459.03,406.03,445.0+8.0+0.23%9,600
2025-10-213,448.03,455.03,411.03,437.0+28.0+0.82%7,620
2025-10-203,398.03,428.03,385.03,409.0+51.0+1.52%3,298
2025-10-173,405.03,405.03,350.03,358.0-47.0-1.38%3,648
2025-10-163,382.03,408.03,377.03,405.0+9.0+0.27%9,041
2025-10-153,370.03,396.03,344.03,396.0+65.0+1.95%2,067
2025-10-143,406.03,460.03,331.03,331.0-100.0-2.91%7,485
2025-10-103,469.03,469.03,420.03,431.0-29.0-0.84%9,670
2025-10-093,454.03,473.03,441.03,460.0+25.0+0.73%4,638
2025-10-083,440.03,445.03,429.03,435.0+6.0+0.17%7,453
2025-10-073,439.03,439.03,391.03,429.0+57.0+1.69%4,186
2025-10-063,365.03,387.03,358.03,372.0+27.0+0.81%3,213
2025-10-033,330.03,345.03,312.03,345.0+37.0+1.12%7,153
2025-10-023,316.03,320.03,284.03,308.0+28.0+0.85%7,165
2025-10-013,272.03,293.03,270.03,280.0+10.0+0.31%2,297
2025-09-303,269.03,280.03,265.03,270.00.00.00%589
2025-09-293,307.03,307.03,270.03,270.0-14.0-0.43%3,615
2025-09-263,275.03,293.03,244.03,284.0+5.0+0.15%2,303
2025-09-253,294.03,295.03,279.03,279.0+10.0+0.31%9,080
2025-09-243,280.03,281.03,244.03,269.0+4.0+0.12%3,031
2025-09-223,280.03,280.03,258.03,265.0-5.0-0.15%9,969
2025-09-193,268.03,282.03,267.03,270.0-14.0-0.43%1,294
2025-09-183,279.03,415.03,260.03,284.0+22.0+0.67%4,018
2025-09-173,246.03,262.03,217.03,262.0+40.0+1.24%2,029
2025-09-163,201.03,234.03,200.03,222.0+28.0+0.88%5,700
2025-09-123,186.03,196.03,178.03,194.0+23.0+0.73%1,055
2025-09-113,184.03,186.03,163.03,171.0——1,437

直近120営業日分を表示