1,693
-10 (-0.59%)
株価：2026/07/24 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 1,704 | 1,704 | 1,689 | 1,693 | -10 | -0.6% | 6,037 |
| 2026/07/23 | 1,707 | 1,707 | 1,701 | 1,703 | -3 | -0.2% | 127 |
| 2026/07/22 | 1,700 | 1,707 | 1,700 | 1,706 | -4 | -0.2% | 2,899 |
| 2026/07/21 | 1,706 | 1,710 | 1,705 | 1,710 | +1 | +0.1% | 420 |
| 2026/07/17 | 1,716 | 1,716 | 1,706 | 1,709 | -6 | -0.3% | 2,644 |
| 2026/07/16 | 1,716 | 1,716 | 1,711 | 1,715 | +1 | +0.1% | 545 |
| 2026/07/15 | 1,712 | 1,716 | 1,709 | 1,714 | +7 | +0.4% | 854 |
| 2026/07/14 | 1,717 | 1,717 | 1,706 | 1,707 | -7 | -0.4% | 484 |
| 2026/07/13 | 1,701 | 1,716 | 1,701 | 1,714 | -5 | -0.3% | 4,461 |
| 2026/07/10 | 1,730 | 1,730 | 1,717 | 1,719 | +1 | +0.1% | 204 |
| 2026/07/09 | 1,740 | 1,740 | 1,718 | 1,718 | -22 | -1.3% | 404 |
| 2026/07/08 | 1,745 | 1,745 | 1,740 | 1,740 | -4 | -0.2% | 1,159 |
| 2026/07/07 | 1,740 | 1,748 | 1,740 | 1,744 | -6 | -0.3% | 3,238 |
| 2026/07/06 | 1,750 | 1,751 | 1,748 | 1,750 | ±0 | ±0% | 759 |
| 2026/07/03 | 1,750 | 1,750 | 1,747 | 1,750 | +2 | +0.1% | 939 |
| 2026/07/02 | 1,742 | 1,748 | 1,740 | 1,748 | +6 | +0.3% | 183 |
| 2026/07/01 | 1,708 | 1,742 | 1,708 | 1,742 | -6 | -0.3% | 2,476 |
| 2026/06/30 | 1,750 | 1,750 | 1,744 | 1,748 | ±0 | ±0% | 75 |
| 2026/06/29 | 1,747 | 1,748 | 1,746 | 1,748 | +1 | +0.1% | 108 |
| 2026/06/26 | 1,746 | 1,747 | 1,741 | 1,747 | +6 | +0.3% | 348 |
| 2026/06/25 | 1,749 | 1,749 | 1,741 | 1,741 | +14 | +0.8% | 1,082 |
| 2026/06/24 | 1,738 | 1,740 | 1,727 | 1,727 | -8 | -0.5% | 71 |
| 2026/06/23 | 1,742 | 1,742 | 1,735 | 1,735 | -7 | -0.4% | 3,382 |
| 2026/06/22 | 1,747 | 1,747 | 1,742 | 1,742 | -2 | -0.1% | 552 |
| 2026/06/19 | 1,747 | 1,748 | 1,744 | 1,744 | -2 | -0.1% | 86 |
| 2026/06/18 | 1,710 | 1,748 | 1,710 | 1,746 | -1 | -0.1% | 1,229 |
| 2026/06/17 | 1,742 | 1,747 | 1,742 | 1,747 | +1 | +0.1% | 991 |
| 2026/06/16 | 1,748 | 1,748 | 1,746 | 1,746 | -2 | -0.1% | 29 |
| 2026/06/15 | 1,746 | 1,750 | 1,745 | 1,748 | +13 | +0.7% | 994 |
| 2026/06/12 | 1,730 | 1,739 | 1,730 | 1,735 | +11 | +0.6% | 296 |
| 2026/06/11 | 1,712 | 1,725 | 1,712 | 1,724 | -1 | -0.1% | 1,014 |
| 2026/06/10 | 1,698 | 1,731 | 1,698 | 1,725 | ±0 | ±0% | 2,388 |
| 2026/06/09 | 1,728 | 1,728 | 1,723 | 1,725 | ±0 | ±0% | 115 |
| 2026/06/08 | 1,727 | 1,728 | 1,725 | 1,725 | -26 | -1.5% | 1,021 |
| 2026/06/05 | 1,738 | 1,751 | 1,735 | 1,751 | +4 | +0.2% | 755 |
| 2026/06/04 | 1,764 | 1,764 | 1,737 | 1,747 | -3 | -0.2% | 2,147 |
| 2026/06/03 | 1,740 | 1,750 | 1,740 | 1,750 | +13 | +0.7% | 679 |
| 2026/06/02 | 1,742 | 1,742 | 1,734 | 1,737 | +1 | +0.1% | 633 |
| 2026/06/01 | 1,732 | 1,739 | 1,732 | 1,736 | +3 | +0.2% | 661 |
| 2026/05/29 | 1,727 | 1,735 | 1,727 | 1,733 | +7 | +0.4% | 982 |
| 2026/05/28 | 1,725 | 1,727 | 1,725 | 1,726 | +3 | +0.2% | 859 |
| 2026/05/27 | 1,716 | 1,725 | 1,716 | 1,723 | +7 | +0.4% | 824 |
| 2026/05/26 | 1,722 | 1,722 | 1,716 | 1,716 | -6 | -0.3% | 81 |
| 2026/05/25 | 1,736 | 1,736 | 1,718 | 1,722 | +8 | +0.5% | 867 |
| 2026/05/22 | 1,712 | 1,716 | 1,711 | 1,714 | -2 | -0.1% | 949 |
| 2026/05/21 | 1,705 | 1,717 | 1,705 | 1,716 | +21 | +1.2% | 3,693 |
| 2026/05/20 | 1,710 | 1,710 | 1,695 | 1,695 | -14 | -0.8% | 3,952 |
| 2026/05/19 | 1,710 | 1,712 | 1,706 | 1,709 | -2 | -0.1% | 2,493 |
| 2026/05/18 | 1,720 | 1,720 | 1,708 | 1,711 | -9 | -0.5% | 480 |
| 2026/05/15 | 1,730 | 1,735 | 1,720 | 1,720 | -10 | -0.6% | 24,523 |
1～
50
件表示中 / 1412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
