1,738
-3 (-0.17%)
株価：2025/08/22 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,748 | 1,748 | 1,737 | 1,738 | -3 | -0.2% | 1,529 |
| 2025/08/21 | 1,750 | 1,750 | 1,741 | 1,741 | -4 | -0.2% | 1,303 |
| 2025/08/20 | 1,751 | 1,751 | 1,741 | 1,745 | -1 | -0.1% | 879 |
| 2025/08/19 | 1,746 | 1,746 | 1,744 | 1,746 | +2 | +0.1% | 1,103 |
| 2025/08/18 | 1,755 | 1,755 | 1,739 | 1,744 | -1 | -0.1% | 900 |
| 2025/08/15 | 1,750 | 1,750 | 1,745 | 1,745 | -1 | -0.1% | 652 |
| 2025/08/14 | 1,749 | 1,778 | 1,743 | 1,746 | +10 | +0.6% | 6,623 |
| 2025/08/13 | 1,735 | 1,740 | 1,735 | 1,736 | +3 | +0.2% | 6,525 |
| 2025/08/12 | 1,740 | 1,740 | 1,732 | 1,733 | -1 | -0.1% | 3,587 |
| 2025/08/08 | 1,740 | 1,740 | 1,731 | 1,734 | +2 | +0.1% | 563 |
| 2025/08/07 | 1,732 | 1,736 | 1,728 | 1,732 | -2 | -0.1% | 229 |
| 2025/08/06 | 1,731 | 1,744 | 1,726 | 1,734 | +7 | +0.4% | 9,221 |
| 2025/08/05 | 1,725 | 1,734 | 1,725 | 1,727 | +3 | +0.2% | 1,050 |
| 2025/08/04 | 1,725 | 1,725 | 1,723 | 1,724 | +4 | +0.2% | 119 |
| 2025/08/01 | 1,712 | 1,720 | 1,712 | 1,720 | +27 | +1.6% | 838 |
| 2025/07/31 | 1,725 | 1,726 | 1,693 | 1,693 | -31 | -1.8% | 820 |
| 2025/07/30 | 1,722 | 1,726 | 1,719 | 1,724 | +4 | +0.2% | 289 |
| 2025/07/29 | 1,726 | 1,726 | 1,718 | 1,720 | +2 | +0.1% | 102 |
| 2025/07/28 | 1,725 | 1,725 | 1,714 | 1,718 | -4 | -0.2% | 2,881 |
| 2025/07/25 | 1,732 | 1,732 | 1,718 | 1,722 | +10 | +0.6% | 198 |
| 2025/07/24 | 1,736 | 1,736 | 1,710 | 1,712 | +2 | +0.1% | 418 |
| 2025/07/23 | 1,724 | 1,724 | 1,706 | 1,710 | ±0 | ±0% | 1,051 |
| 2025/07/22 | 1,723 | 1,723 | 1,706 | 1,710 | +4 | +0.2% | 1,760 |
| 2025/07/18 | 1,698 | 1,706 | 1,698 | 1,706 | +8 | +0.5% | 296 |
| 2025/07/17 | 1,710 | 1,710 | 1,697 | 1,698 | -6 | -0.4% | 220 |
| 2025/07/16 | 1,720 | 1,720 | 1,690 | 1,704 | -1 | -0.1% | 7,785 |
| 2025/07/15 | 1,685 | 1,706 | 1,685 | 1,705 | +7 | +0.4% | 1,236 |
| 2025/07/14 | 1,707 | 1,707 | 1,698 | 1,698 | -9 | -0.5% | 9,126 |
| 2025/07/11 | 1,732 | 1,732 | 1,652 | 1,707 | -10 | -0.6% | 1,150 |
| 2025/07/10 | 1,728 | 1,728 | 1,717 | 1,717 | -13 | -0.8% | 297 |
| 2025/07/09 | 1,734 | 1,734 | 1,720 | 1,730 | -2 | -0.1% | 7,029 |
| 2025/07/08 | 1,739 | 1,739 | 1,731 | 1,732 | -2 | -0.1% | 171 |
| 2025/07/07 | 1,740 | 1,740 | 1,734 | 1,734 | -4 | -0.2% | 2,270 |
| 2025/07/04 | 1,737 | 1,738 | 1,736 | 1,738 | +1 | +0.1% | 452 |
| 2025/07/03 | 1,732 | 1,739 | 1,732 | 1,737 | +1 | +0.1% | 2,358 |
| 2025/07/02 | 1,738 | 1,738 | 1,735 | 1,736 | -2 | -0.1% | 415 |
| 2025/07/01 | 1,727 | 1,738 | 1,727 | 1,738 | +14 | +0.8% | 1,367 |
| 2025/06/30 | 1,726 | 1,726 | 1,724 | 1,724 | +1 | +0.1% | 266 |
| 2025/06/27 | 1,723 | 1,724 | 1,722 | 1,723 | +1 | +0.1% | 2,168 |
| 2025/06/26 | 1,721 | 1,722 | 1,719 | 1,722 | +3 | +0.2% | 1,552 |
| 2025/06/25 | 1,713 | 1,720 | 1,713 | 1,719 | +7 | +0.4% | 1,425 |
| 2025/06/24 | 1,709 | 1,713 | 1,709 | 1,712 | +3 | +0.2% | 4,122 |
| 2025/06/23 | 1,709 | 1,709 | 1,702 | 1,709 | ±0 | ±0% | 816 |
| 2025/06/20 | 1,709 | 1,709 | 1,708 | 1,709 | +3 | +0.2% | 125 |
| 2025/06/19 | 1,709 | 1,709 | 1,704 | 1,706 | -2 | -0.1% | 173 |
| 2025/06/18 | 1,709 | 1,709 | 1,702 | 1,708 | +1 | +0.1% | 444 |
| 2025/06/17 | 1,708 | 1,709 | 1,707 | 1,707 | +3 | +0.2% | 243 |
| 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 |
1～
50
件表示中 / 1189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
