iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG
🏛️ アメリカ →
65.19
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 59.96 60.39 59.82 59.86 14.1M
2021-12-30 59.41 60.21 59.41 60.04 12.8M
2021-12-29 59.58 59.62 59.18 59.42 12.1M
2021-12-28 59.87 59.91 59.64 59.64 9.1M
2021-12-27 59.56 59.90 59.56 59.86 11.1M
2021-12-23 59.34 59.65 59.15 59.55 10.4M
2021-12-22 58.79 59.27 58.66 59.27 13.3M
2021-12-21 58.43 58.95 58.41 58.93 13.2M
2021-12-20 57.98 58.03 57.61 57.97 23.9M
2021-12-17 58.72 59.02 58.55 58.75 21.2M
2021-12-16 59.45 59.72 58.99 59.11 24.0M
2021-12-15 58.87 59.10 58.25 59.03 27.4M
2021-12-14 58.98 59.34 58.93 59.17 23.7M
2021-12-13 59.80 59.84 59.17 59.30 15.2M
2021-12-10 61.52 61.67 61.39 61.62 10.9M
2021-12-09 61.67 61.85 61.46 61.52 13.1M
2021-12-08 61.62 62.00 61.49 61.90 16.8M
2021-12-07 61.39 61.64 61.33 61.60 12.9M
2021-12-06 60.15 60.70 59.92 60.68 15.2M
2021-12-03 60.94 61.04 59.94 60.21 19.1M
2021-12-02 60.94 61.37 60.65 60.98 19.5M
2021-12-01 60.98 61.40 60.23 60.25 18.5M
2021-11-30 60.15 60.45 59.47 60.12 18.7M
2021-11-29 60.45 60.45 59.91 60.10 18.6M
2021-11-26 60.28 60.30 59.60 59.91 10.6M
2021-11-24 61.64 61.92 61.49 61.89 9.7M
2021-11-23 62.04 62.27 61.72 61.99 12.8M
2021-11-22 62.43 62.59 62.01 62.01 9.7M
2021-11-19 62.73 62.89 62.50 62.54 9.7M
2021-11-18 62.76 62.78 62.34 62.63 9.7M
2021-11-17 63.71 63.72 63.15 63.31 12.7M
2021-11-16 63.71 63.80 63.45 63.65 10.4M
2021-11-15 63.99 64.02 63.59 63.65 10.6M
2021-11-12 63.64 63.89 63.54 63.83 9.7M
2021-11-11 63.40 63.78 63.38 63.64 8.2M
2021-11-10 62.97 63.24 62.44 62.64 9.9M
2021-11-09 63.15 63.34 62.77 62.88 10.5M
2021-11-08 62.95 63.15 62.88 63.11 6.0M
2021-11-05 62.78 62.78 62.31 62.54 9.0M
2021-11-04 62.78 62.82 62.35 62.57 7.6M
2021-11-03 62.30 62.79 62.09 62.69 10.0M
2021-11-02 62.51 62.52 62.30 62.37 6.4M
2021-11-01 62.43 62.93 62.38 62.93 10.0M
2021-10-29 62.54 62.61 62.10 62.43 20.5M
2021-10-28 62.98 63.24 62.79 63.24 16.1M
2021-10-27 63.37 63.65 63.17 63.19 16.5M
2021-10-26 64.18 64.26 63.59 63.65 30.8M
2021-10-25 63.97 64.09 63.64 64.02 18.5M
2021-10-22 63.87 64.15 63.45 63.66 21.7M
2021-10-21 63.86 63.96 63.69 63.80 21.3M
2021-10-20 64.46 64.46 64.17 64.35 10.4M
2021-10-19 64.06 64.42 63.94 64.38 9.9M
2021-10-18 63.35 63.76 63.29 63.58 9.8M
2021-10-15 63.29 63.83 63.20 63.74 10.0M
2021-10-14 63.08 63.15 62.75 62.95 8.2M
2021-10-13 62.43 62.86 62.29 62.76 9.6M
2021-10-12 62.22 62.33 61.86 61.88 9.5M
2021-10-11 62.63 62.80 62.18 62.23 7.9M
2021-10-08 62.27 62.44 62.12 62.32 9.9M
2021-10-07 61.83 62.40 61.77 62.18 6.9M
2021-10-06 60.38 61.01 60.26 60.98 15.1M
2021-10-05 61.08 61.54 61.03 61.32 9.9M
2021-10-04 61.32 61.35 60.49 60.88 13.5M
2021-10-01 61.75 61.93 61.20 61.78 10.0M
2021-09-30 62.00 62.22 61.66 61.76 9.8M
2021-09-29 61.69 61.84 61.26 61.27 7.4M
2021-09-28 62.27 62.38 61.65 61.85 11.8M
2021-09-27 62.35 62.83 62.17 62.69 7.1M
2021-09-24 62.39 62.50 62.26 62.29 11.6M
2021-09-23 62.83 63.11 62.72 63.01 13.4M
2021-09-22 62.33 62.97 62.33 62.55 14.8M
2021-09-21 61.75 61.87 61.47 61.73 13.1M
2021-09-20 61.43 61.80 60.80 61.33 15.8M
2021-09-17 63.24 63.31 62.83 62.97 12.9M
2021-09-16 63.07 63.28 62.84 63.24 11.8M
2021-09-15 63.74 63.95 63.50 63.95 8.9M
2021-09-14 64.26 64.32 63.77 63.92 12.9M
2021-09-13 64.29 64.53 64.05 64.39 13.9M
2021-09-10 64.74 64.79 64.17 64.19 7.8M
2021-09-09 64.07 64.35 63.94 64.21 11.6M
2021-09-08 64.85 64.85 64.17 64.28 10.2M
2021-09-07 65.09 65.41 65.04 65.30 8.4M
2021-09-03 64.77 65.02 64.72 64.93 6.5M
2021-09-02 64.84 64.93 64.53 64.60 9.4M
2021-09-01 64.53 65.13 64.50 64.94 9.2M
2021-08-31 64.17 64.24 64.02 64.09 10.2M
2021-08-30 63.22 63.37 62.98 63.24 5.6M
2021-08-27 62.68 63.13 62.53 63.13 10.2M
2021-08-26 62.53 62.59 62.26 62.31 7.4M
2021-08-25 62.76 62.96 62.60 62.92 9.1M
2021-08-24 62.34 62.86 62.32 62.78 10.7M
2021-08-23 61.10 61.54 61.00 61.48 7.0M
2021-08-20 60.08 60.63 60.07 60.55 9.2M
2021-08-19 60.43 60.82 60.37 60.62 11.7M
2021-08-18 61.97 62.21 61.58 61.61 12.2M
2021-08-17 61.49 61.83 61.24 61.56 12.8M
2021-08-16 62.72 62.72 62.38 62.68 12.7M
2021-08-13 63.12 63.22 62.82 63.22 6.4M
2021-08-12 63.44 63.45 63.16 63.39 10.8M
2021-08-11 64.10 64.10 63.62 63.90 10.9M
2021-08-10 63.93 63.94 63.64 63.78 6.7M
2021-08-09 63.78 63.93 63.66 63.69 7.5M
2021-08-06 63.84 63.85 63.40 63.55 8.7M
2021-08-05 64.10 64.29 64.03 64.07 5.7M
2021-08-04 64.31 64.56 64.04 64.17 7.0M
2021-08-03 63.54 63.92 63.28 63.91 6.2M
2021-08-02 63.69 63.95 63.55 63.63 7.6M
2021-07-30 63.04 63.50 63.00 63.21 18.9M
2021-07-29 63.96 63.99 63.54 63.77 13.2M
2021-07-28 62.60 63.55 62.43 63.50 19.0M
2021-07-27 61.90 62.03 61.20 61.94 22.4M
2021-07-26 63.01 63.41 62.89 63.16 13.3M
2021-07-23 64.42 64.44 63.88 64.23 7.2M
2021-07-22 65.17 65.17 64.81 65.11 6.0M
2021-07-21 64.30 64.98 64.17 64.98 7.5M
2021-07-20 64.08 64.70 63.88 64.55 17.9M
2021-07-19 64.40 64.45 64.00 64.35 10.7M
2021-07-16 65.97 66.02 65.27 65.37 7.3M
2021-07-15 65.96 66.19 65.71 65.88 6.2M
2021-07-14 66.06 66.06 65.56 65.71 9.7M
2021-07-13 65.48 65.78 65.38 65.42 8.1M
2021-07-12 65.12 65.43 64.98 65.42 11.1M
2021-07-09 64.91 65.31 64.78 65.30 13.5M
2021-07-08 64.19 64.48 64.01 64.29 10.6M
2021-07-07 65.91 65.96 65.28 65.57 6.2M
2021-07-06 65.94 66.01 65.33 65.52 6.3M
2021-07-02 66.49 66.68 66.27 66.68 6.4M
2021-07-01 67.04 67.13 66.34 66.67 7.8M
2021-06-30 66.97 67.20 66.90 66.99 9.8M
2021-06-29 67.01 67.46 66.87 67.46 5.4M
2021-06-28 67.37 67.54 67.28 67.48 8.6M
2021-06-25 67.44 67.52 67.14 67.37 9.1M
2021-06-24 66.72 66.96 66.63 66.89 7.9M
2021-06-23 66.43 66.74 66.27 66.31 6.1M
2021-06-22 65.70 66.00 65.48 65.92 5.3M
2021-06-21 65.82 66.19 65.54 66.17 9.7M
2021-06-18 66.06 66.18 65.75 65.82 12.1M
2021-06-17 66.28 66.56 66.11 66.36 8.4M
2021-06-16 66.77 66.91 65.69 65.94 11.1M
2021-06-15 67.15 67.15 66.72 66.86 8.2M
2021-06-14 67.11 67.40 67.05 67.32 8.0M
2021-06-11 67.23 67.23 66.87 67.08 4.3M
2021-06-10 67.07 67.40 66.99 67.31 8.1M
2021-06-09 67.37 67.54 67.20 67.23 7.2M
2021-06-08 67.50 67.54 67.22 67.40 6.8M
2021-06-07 67.72 67.77 67.43 67.74 5.3M
2021-06-04 67.84 68.04 67.78 68.04 8.3M
2021-06-03 67.44 67.63 67.26 67.38 5.2M
2021-06-02 67.87 68.15 67.73 68.14 5.6M
2021-06-01 68.18 68.18 67.78 68.00 9.6M
2021-05-28 66.37 66.79 66.34 66.65 9.6M
2021-05-27 66.31 66.41 66.10 66.24 9.3M
2021-05-26 65.91 66.23 65.89 66.20 6.7M
2021-05-25 65.83 65.94 65.55 65.67 7.0M
2021-05-24 64.82 65.18 64.67 65.04 5.4M
2021-05-21 65.14 65.15 64.34 64.48 6.3M
2021-05-20 64.93 65.29 64.87 65.17 6.0M
2021-05-19 64.19 65.03 64.14 64.80 11.2M
2021-05-18 64.99 65.31 64.88 64.99 5.3M
2021-05-17 63.75 64.12 63.62 64.11 6.1M
2021-05-14 63.84 64.31 63.68 64.20 9.9M
2021-05-13 63.38 63.71 62.81 63.17 10.9M
2021-05-12 63.88 64.15 63.10 63.19 11.4M
2021-05-11 64.02 65.06 64.02 64.99 7.6M
2021-05-10 66.10 66.14 65.19 65.22 11.6M
2021-05-07 66.08 66.63 66.00 66.38 7.4M
2021-05-06 65.36 65.66 65.16 65.65 7.3M
2021-05-05 65.01 65.20 64.95 65.03 10.7M
2021-05-04 64.93 65.00 64.24 64.73 8.0M
2021-05-03 65.37 65.76 65.20 65.47 8.3M
2021-04-30 65.86 65.95 65.33 65.47 11.9M
2021-04-29 66.95 66.98 66.09 66.58 6.4M
2021-04-28 66.55 67.03 66.36 66.75 7.3M
2021-04-27 66.28 66.47 66.17 66.27 8.4M
2021-04-26 66.09 66.33 65.98 66.25 7.3M
2021-04-23 65.84 66.19 65.80 66.13 7.6M
2021-04-22 65.48 65.60 64.99 65.22 9.6M
2021-04-21 64.78 65.49 64.62 65.48 6.7M
2021-04-20 65.47 65.58 64.84 65.03 14.5M
2021-04-19 65.60 65.73 65.30 65.51 12.8M
2021-04-16 65.68 65.79 65.39 65.69 8.2M
2021-04-15 65.43 65.56 65.25 65.51 7.0M
2021-04-14 65.15 65.27 64.83 64.95 10.5M
2021-04-13 64.31 64.80 64.24 64.59 7.6M
2021-04-12 64.30 64.39 64.11 64.35 7.9M
2021-04-09 64.66 64.75 64.54 64.75 9.9M
2021-04-08 65.39 65.56 65.21 65.30 7.5M
2021-04-07 64.76 64.90 64.48 64.72 8.1M
2021-04-06 65.25 65.86 65.12 65.60 9.4M
2021-04-05 65.37 65.41 65.07 65.25 8.1M
2021-04-01 65.30 65.39 64.93 65.07 20.3M
2021-03-31 64.02 64.59 64.01 64.36 14.9M
2021-03-30 63.82 64.18 63.62 64.07 16.5M
2021-03-29 63.74 64.08 63.52 63.83 11.9M
2021-03-26 63.29 64.25 62.94 64.24 17.5M
2021-03-25 62.28 62.85 62.22 62.71 27.3M
2021-03-24 63.48 63.53 62.41 62.41 17.8M
2021-03-23 64.27 64.43 63.78 63.84 8.8M
2021-03-22 64.84 65.22 64.62 65.04 7.6M
2021-03-19 64.57 65.19 64.34 65.16 12.4M
2021-03-18 65.05 65.22 64.41 64.49 9.5M
2021-03-17 64.74 65.89 64.61 65.58 12.0M
2021-03-16 65.53 65.78 65.27 65.56 11.7M
2021-03-15 64.80 65.27 64.65 65.24 7.3M
2021-03-12 64.92 65.09 64.62 65.07 10.8M
2021-03-11 65.69 66.24 65.38 66.21 11.3M
2021-03-10 64.73 64.73 63.90 64.25 12.2M
2021-03-09 63.96 64.75 63.91 64.43 13.4M
2021-03-08 63.68 63.92 63.03 63.18 13.3M
2021-03-05 65.10 65.10 63.62 64.84 36.2M
2021-03-04 65.44 65.76 63.89 64.24 19.4M
2021-03-03 66.25 66.42 65.43 65.68 14.1M
2021-03-02 66.06 66.11 65.57 65.78 11.9M
2021-03-01 66.01 66.62 65.87 66.44 11.0M
2021-02-26 65.17 65.20 64.32 64.73 21.6M
2021-02-25 67.03 67.23 65.42 65.56 18.6M
2021-02-24 66.35 67.04 65.94 67.01 11.1M
2021-02-23 66.71 67.65 65.95 67.42 12.0M
2021-02-22 67.36 67.72 67.03 67.08 15.1M
2021-02-19 69.06 69.40 68.85 69.05 6.8M
2021-02-18 68.45 68.64 67.92 68.59 8.1M
2021-02-17 69.38 69.54 69.05 69.45 10.5M
2021-02-16 69.68 69.87 69.28 69.46 6.6M
2021-02-12 68.91 69.48 68.82 69.27 5.3M
2021-02-11 69.10 69.48 68.96 69.17 9.9M
2021-02-10 68.84 68.92 68.06 68.48 7.4M
2021-02-09 67.56 68.30 67.55 68.24 5.1M
2021-02-08 67.18 67.67 67.18 67.58 7.1M
2021-02-05 67.13 67.43 66.88 67.39 6.5M
2021-02-04 66.73 66.89 66.30 66.88 16.1M
2021-02-03 66.95 67.05 66.60 66.87 8.7M
2021-02-02 66.59 66.63 66.25 66.53 8.3M
2021-02-01 65.22 65.71 64.90 65.62 16.6M
2021-01-29 64.39 64.53 63.59 63.83 21.9M
2021-01-28 64.87 65.74 64.75 65.53 9.2M
2021-01-27 65.52 65.75 65.00 65.07 12.6M
2021-01-26 66.84 66.97 66.53 66.86 8.1M
2021-01-25 67.52 67.60 66.68 67.34 17.0M
2021-01-22 66.50 66.99 66.45 66.85 13.8M
2021-01-21 67.48 67.56 67.12 67.46 17.5M
2021-01-20 67.19 67.31 66.92 67.23 10.4M
2021-01-19 66.44 66.47 65.98 66.07 16.4M
2021-01-15 65.35 65.48 64.94 65.13 8.8M
2021-01-14 66.18 66.44 65.97 66.01 12.5M
2021-01-13 65.42 65.72 65.09 65.40 18.3M
2021-01-12 65.03 65.39 64.87 65.27 46.7M
2021-01-11 64.65 64.97 64.58 64.67 9.4M
2021-01-08 65.04 65.58 64.66 65.54 19.8M
2021-01-07 63.73 63.95 63.43 63.92 9.2M
2021-01-06 63.42 64.14 63.24 63.42 17.3M
2021-01-05 63.01 63.94 63.01 63.89 16.3M
2021-01-04 63.20 63.41 62.27 62.54 17.4M