1,686
-2 (-0.12%)
株価：2025/05/07 14:57
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,812 | 1,818 | 1,812 | 1,817 | -3 | -0.2% | 248 |
| 2023/06/29 | 1,826 | 1,826 | 1,817 | 1,820 | +2 | +0.1% | 2,784 |
| 2023/06/28 | 1,842 | 1,842 | 1,818 | 1,818 | -7 | -0.4% | 1,622 |
| 2023/06/27 | 1,828 | 1,828 | 1,823 | 1,825 | +1 | +0.1% | 4,722 |
| 2023/06/26 | 1,825 | 1,825 | 1,818 | 1,824 | +12 | +0.7% | 1,014 |
| 2023/06/23 | 1,811 | 1,818 | 1,811 | 1,812 | -7 | -0.4% | 1,267 |
| 2023/06/22 | 1,811 | 1,820 | 1,811 | 1,819 | +6 | +0.3% | 415 |
| 2023/06/21 | 1,811 | 1,815 | 1,811 | 1,813 | +2 | +0.1% | 179 |
| 2023/06/20 | 1,828 | 1,828 | 1,810 | 1,811 | -3 | -0.2% | 952 |
| 2023/06/19 | 1,806 | 1,817 | 1,806 | 1,814 | -2 | -0.1% | 1,170 |
| 2023/06/16 | 1,820 | 1,820 | 1,813 | 1,816 | ±0 | ±0% | 1,466 |
| 2023/06/15 | 1,818 | 1,818 | 1,811 | 1,816 | +4 | +0.2% | 1,019 |
| 2023/06/14 | 1,814 | 1,814 | 1,803 | 1,812 | +1 | +0.1% | 765 |
| 2023/06/13 | 1,808 | 1,811 | 1,806 | 1,811 | +8 | +0.4% | 255 |
| 2023/06/12 | 1,793 | 1,805 | 1,793 | 1,803 | -4 | -0.2% | 598 |
| 2023/06/09 | 1,809 | 1,809 | 1,799 | 1,807 | +10 | +0.6% | 590 |
| 2023/06/08 | 1,801 | 1,801 | 1,792 | 1,797 | -10 | -0.6% | 1,286 |
| 2023/06/07 | 1,810 | 1,810 | 1,801 | 1,807 | +3 | +0.2% | 343 |
| 2023/06/06 | 1,792 | 1,805 | 1,792 | 1,804 | +9 | +0.5% | 842 |
| 2023/06/05 | 1,803 | 1,803 | 1,790 | 1,795 | -8 | -0.4% | 836 |
| 2023/06/02 | 1,794 | 1,803 | 1,794 | 1,803 | +8 | +0.4% | 589 |
| 2023/06/01 | 1,795 | 1,795 | 1,793 | 1,795 | +4 | +0.2% | 1,165 |
| 2023/05/31 | 1,789 | 1,793 | 1,787 | 1,791 | +13 | +0.7% | 655 |
| 2023/05/30 | 1,778 | 1,783 | 1,777 | 1,778 | +1 | +0.1% | 1,305 |
| 2023/05/29 | 1,778 | 1,784 | 1,776 | 1,777 | +1 | +0.1% | 1,699 |
| 2023/05/26 | 1,776 | 1,776 | 1,771 | 1,776 | -3 | -0.2% | 3,923 |
| 2023/05/25 | 1,780 | 1,782 | 1,776 | 1,779 | -8 | -0.4% | 2,877 |
| 2023/05/24 | 1,787 | 1,787 | 1,777 | 1,787 | +6 | +0.3% | 2,399 |
| 2023/05/23 | 1,782 | 1,784 | 1,776 | 1,781 | -8 | -0.4% | 2,906 |
| 2023/05/22 | 1,786 | 1,790 | 1,785 | 1,789 | +3 | +0.2% | 1,758 |
| 2023/05/19 | 1,785 | 1,786 | 1,781 | 1,786 | -5 | -0.3% | 3,840 |
| 2023/05/18 | 1,789 | 1,792 | 1,789 | 1,791 | -1 | -0.1% | 1,054 |
| 2023/05/17 | 1,796 | 1,796 | 1,789 | 1,792 | -5 | -0.3% | 2,842 |
| 2023/05/16 | 1,802 | 1,803 | 1,796 | 1,797 | -14 | -0.8% | 5,024 |
| 2023/05/15 | 1,825 | 1,825 | 1,803 | 1,811 | -5 | -0.3% | 3,014 |
| 2023/05/12 | 1,811 | 1,817 | 1,811 | 1,816 | +10 | +0.6% | 1,273 |
| 2023/05/11 | 1,810 | 1,810 | 1,806 | 1,806 | +6 | +0.3% | 667 |
| 2023/05/10 | 1,818 | 1,818 | 1,800 | 1,800 | -3 | -0.2% | 1,420 |
| 2023/05/09 | 1,819 | 1,819 | 1,803 | 1,803 | -8 | -0.4% | 1,150 |
| 2023/05/08 | 1,819 | 1,819 | 1,810 | 1,811 | +4 | +0.2% | 678 |
| 2023/05/02 | 1,810 | 1,811 | 1,804 | 1,807 | -13 | -0.7% | 2,158 |
| 2023/05/01 | 1,813 | 1,822 | 1,813 | 1,820 | +14 | +0.8% | 696 |
| 2023/04/28 | 1,812 | 1,812 | 1,802 | 1,806 | -1 | -0.1% | 258 |
| 2023/04/27 | 1,812 | 1,812 | 1,801 | 1,807 | -5 | -0.3% | 456 |
| 2023/04/26 | 1,809 | 1,812 | 1,803 | 1,812 | +16 | +0.9% | 515 |
| 2023/04/25 | 1,805 | 1,805 | 1,796 | 1,796 | +3 | +0.2% | 291 |
| 2023/04/24 | 1,815 | 1,815 | 1,792 | 1,793 | -3 | -0.2% | 2,147 |
| 2023/04/21 | 1,807 | 1,807 | 1,793 | 1,796 | -2 | -0.1% | 744 |
| 2023/04/20 | 1,802 | 1,807 | 1,797 | 1,798 | -6 | -0.3% | 1,861 |
| 2023/04/19 | 1,819 | 1,819 | 1,804 | 1,804 | -3 | -0.2% | 3,215 |
451～
500
件表示中 / 1114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
