1,708
+4 (+0.23%)
株価：2025/06/17 09:14
15分ディレイ
ｉシェアーズ 米ドル建て新興国債券 ＥＴＦ（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,705 | 1,709 | 1,702 | 1,704 | -3 | -0.2% | 1,506 |
| 2025/06/13 | 1,715 | 1,715 | 1,702 | 1,707 | -3 | -0.2% | 254 |
| 2025/06/12 | 1,711 | 1,712 | 1,710 | 1,710 | +4 | +0.2% | 277 |
| 2025/06/11 | 1,707 | 1,710 | 1,705 | 1,706 | ±0 | ±0% | 502 |
| 2025/06/10 | 1,701 | 1,706 | 1,699 | 1,706 | +6 | +0.4% | 82 |
| 2025/06/09 | 1,704 | 1,704 | 1,695 | 1,700 | -4 | -0.2% | 865 |
| 2025/06/06 | 1,705 | 1,705 | 1,703 | 1,704 | +3 | +0.2% | 62 |
| 2025/06/05 | 1,707 | 1,707 | 1,701 | 1,701 | -1 | -0.1% | 1,475 |
| 2025/06/04 | 1,698 | 1,704 | 1,696 | 1,702 | +6 | +0.4% | 3,750 |
| 2025/06/03 | 1,700 | 1,700 | 1,689 | 1,696 | +1 | +0.1% | 1,823 |
| 2025/06/02 | 1,695 | 1,697 | 1,692 | 1,695 | ±0 | ±0% | 842 |
| 2025/05/30 | 1,696 | 1,698 | 1,695 | 1,695 | +3 | +0.2% | 305 |
| 2025/05/29 | 1,693 | 1,693 | 1,691 | 1,692 | +4 | +0.2% | 306 |
| 2025/05/28 | 1,696 | 1,697 | 1,688 | 1,688 | -4 | -0.2% | 147 |
| 2025/05/27 | 1,692 | 1,695 | 1,692 | 1,692 | +4 | +0.2% | 159 |
| 2025/05/26 | 1,696 | 1,696 | 1,682 | 1,688 | ±0 | ±0% | 708 |
| 2025/05/23 | 1,695 | 1,696 | 1,686 | 1,688 | +3 | +0.2% | 278 |
| 2025/05/22 | 1,696 | 1,696 | 1,677 | 1,685 | -9 | -0.5% | 1,075 |
| 2025/05/21 | 1,698 | 1,698 | 1,694 | 1,694 | -3 | -0.2% | 233 |
| 2025/05/20 | 1,688 | 1,697 | 1,688 | 1,697 | +8 | +0.5% | 883 |
| 2025/05/19 | 1,698 | 1,698 | 1,689 | 1,689 | -9 | -0.5% | 268 |
| 2025/05/16 | 1,697 | 1,698 | 1,692 | 1,698 | +8 | +0.5% | 247 |
| 2025/05/15 | 1,698 | 1,698 | 1,689 | 1,690 | -4 | -0.2% | 317 |
| 2025/05/14 | 1,692 | 1,696 | 1,692 | 1,694 | +4 | +0.2% | 71 |
| 2025/05/13 | 1,694 | 1,696 | 1,690 | 1,690 | +1 | +0.1% | 122 |
| 2025/05/12 | 1,692 | 1,692 | 1,688 | 1,689 | +1 | +0.1% | 164 |
| 2025/05/09 | 1,692 | 1,692 | 1,676 | 1,688 | ±0 | ±0% | 177 |
| 2025/05/08 | 1,686 | 1,690 | 1,685 | 1,688 | +2 | +0.1% | 102 |
| 2025/05/07 | 1,688 | 1,688 | 1,680 | 1,686 | -2 | -0.1% | 1,132 |
| 2025/05/02 | 1,691 | 1,691 | 1,680 | 1,688 | -2 | -0.1% | 2,173 |
| 2025/05/01 | 1,687 | 1,691 | 1,687 | 1,690 | ±0 | ±0% | 322 |
| 2025/04/30 | 1,694 | 1,696 | 1,687 | 1,690 | ±0 | ±0% | 654 |
| 2025/04/28 | 1,695 | 1,695 | 1,687 | 1,690 | +5 | +0.3% | 464 |
| 2025/04/25 | 1,693 | 1,693 | 1,680 | 1,685 | +9 | +0.5% | 2,176 |
| 2025/04/24 | 1,670 | 1,676 | 1,670 | 1,676 | +18 | +1.1% | 1,152 |
| 2025/04/23 | 1,654 | 1,676 | 1,654 | 1,658 | +13 | +0.8% | 4,798 |
| 2025/04/22 | 1,666 | 1,666 | 1,645 | 1,645 | -17 | -1% | 3,459 |
| 2025/04/21 | 1,665 | 1,680 | 1,659 | 1,662 | -83 | -4.8% | 4,325 |
| 2025/04/18 | 1,671 | 1,745 | 1,665 | 1,745 | +75 | +4.5% | 1,133 |
| 2025/04/17 | 1,664 | 1,671 | 1,664 | 1,670 | +12 | +0.7% | 121 |
| 2025/04/16 | 1,664 | 1,664 | 1,658 | 1,658 | -4 | -0.2% | 288 |
| 2025/04/15 | 1,654 | 1,663 | 1,650 | 1,662 | +13 | +0.8% | 253 |
| 2025/04/14 | 1,644 | 1,651 | 1,640 | 1,649 | +9 | +0.5% | 3,421 |
| 2025/04/11 | 1,635 | 1,642 | 1,622 | 1,640 | -32 | -1.9% | 2,665 |
| 2025/04/10 | 1,642 | 1,674 | 1,642 | 1,672 | +57 | +3.5% | 5,235 |
| 2025/04/09 | 1,696 | 1,696 | 1,615 | 1,615 | -57 | -3.4% | 6,457 |
| 2025/04/08 | 1,654 | 1,679 | 1,651 | 1,672 | +20 | +1.2% | 1,252 |
| 2025/04/07 | 1,718 | 1,718 | 1,652 | 1,652 | -55 | -3.2% | 2,028 |
| 2025/04/04 | 1,699 | 1,712 | 1,610 | 1,707 | -7 | -0.4% | 8,367 |
| 2025/04/03 | 1,726 | 1,726 | 1,714 | 1,714 | -7 | -0.4% | 655 |
1～
50
件表示中 / 1142件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
