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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,655 | 1,655 | 1,643 | 1,644 | -17 | -1% | 5,622 |
| 2023/10/18 | 1,668 | 1,668 | 1,657 | 1,661 | -3 | -0.2% | 4,206 |
| 2023/10/17 | 1,674 | 1,674 | 1,663 | 1,664 | -7 | -0.4% | 5,918 |
| 2023/10/16 | 1,695 | 1,695 | 1,671 | 1,671 | -5 | -0.3% | 8,624 |
| 2023/10/13 | 1,675 | 1,676 | 1,670 | 1,676 | -10 | -0.6% | 1,177 |
| 2023/10/12 | 1,690 | 1,690 | 1,679 | 1,686 | +8 | +0.5% | 1,379 |
| 2023/10/11 | 1,695 | 1,695 | 1,672 | 1,678 | +13 | +0.8% | 1,333 |
| 2023/10/10 | 1,692 | 1,730 | 1,661 | 1,665 | -13 | -0.8% | 19,469 |
| 2023/10/06 | 1,728 | 1,728 | 1,677 | 1,678 | -10 | -0.6% | 5,088 |
| 2023/10/05 | 1,672 | 1,689 | 1,672 | 1,688 | +19 | +1.1% | 934 |
| 2023/10/04 | 1,670 | 1,676 | 1,664 | 1,669 | -22 | -1.3% | 5,055 |
| 2023/10/03 | 1,714 | 1,714 | 1,691 | 1,691 | -16 | -0.9% | 3,781 |
| 2023/10/02 | 1,722 | 1,728 | 1,707 | 1,707 | -15 | -0.9% | 2,700 |
| 2023/09/29 | 1,722 | 1,722 | 1,714 | 1,722 | +5 | +0.3% | 1,190 |
| 2023/09/28 | 1,725 | 1,725 | 1,716 | 1,717 | -10 | -0.6% | 3,597 |
| 2023/09/27 | 1,732 | 1,732 | 1,723 | 1,727 | -3 | -0.2% | 2,044 |
| 2023/09/26 | 1,743 | 1,743 | 1,727 | 1,730 | -16 | -0.9% | 3,920 |
| 2023/09/25 | 1,753 | 1,753 | 1,745 | 1,746 | +2 | +0.1% | 718 |
| 2023/09/22 | 1,757 | 1,757 | 1,733 | 1,744 | -9 | -0.5% | 4,713 |
| 2023/09/21 | 1,771 | 1,771 | 1,752 | 1,753 | -5 | -0.3% | 1,601 |
| 2023/09/20 | 1,764 | 1,764 | 1,757 | 1,758 | -1 | -0.1% | 1,537 |
| 2023/09/19 | 1,771 | 1,771 | 1,759 | 1,759 | -10 | -0.6% | 3,412 |
| 2023/09/15 | 1,770 | 1,770 | 1,767 | 1,769 | +1 | +0.1% | 333 |
| 2023/09/14 | 1,783 | 1,784 | 1,765 | 1,768 | +5 | +0.3% | 2,517 |
| 2023/09/13 | 1,762 | 1,764 | 1,761 | 1,763 | -1 | -0.1% | 554 |
| 2023/09/12 | 1,775 | 1,775 | 1,761 | 1,764 | -5 | -0.3% | 1,168 |
| 2023/09/11 | 1,778 | 1,778 | 1,764 | 1,769 | -2 | -0.1% | 592 |
| 2023/09/08 | 1,759 | 1,771 | 1,759 | 1,771 | +15 | +0.9% | 3,272 |
| 2023/09/07 | 1,764 | 1,764 | 1,756 | 1,756 | -6 | -0.3% | 1,391 |
| 2023/09/06 | 1,761 | 1,763 | 1,759 | 1,762 | -13 | -0.7% | 1,713 |
| 2023/09/05 | 1,770 | 1,778 | 1,770 | 1,775 | -4 | -0.2% | 914 |
| 2023/09/04 | 1,769 | 1,780 | 1,769 | 1,779 | -4 | -0.2% | 962 |
| 2023/09/01 | 1,784 | 1,784 | 1,782 | 1,783 | +1 | +0.1% | 567 |
| 2023/08/31 | 1,788 | 1,788 | 1,780 | 1,782 | -3 | -0.2% | 777 |
| 2023/08/30 | 1,780 | 1,789 | 1,780 | 1,785 | +11 | +0.6% | 4,333 |
| 2023/08/29 | 1,770 | 1,775 | 1,769 | 1,774 | +4 | +0.2% | 490 |
| 2023/08/28 | 1,775 | 1,775 | 1,767 | 1,770 | +2 | +0.1% | 1,344 |
| 2023/08/25 | 1,770 | 1,771 | 1,768 | 1,768 | -8 | -0.5% | 959 |
| 2023/08/24 | 1,780 | 1,780 | 1,771 | 1,776 | +19 | +1.1% | 1,604 |
| 2023/08/23 | 1,765 | 1,765 | 1,750 | 1,757 | +11 | +0.6% | 2,888 |
| 2023/08/22 | 1,760 | 1,760 | 1,739 | 1,746 | -7 | -0.4% | 2,395 |
| 2023/08/21 | 1,761 | 1,761 | 1,753 | 1,753 | -6 | -0.3% | 1,605 |
| 2023/08/18 | 1,760 | 1,761 | 1,757 | 1,759 | -4 | -0.2% | 3,252 |
| 2023/08/17 | 1,762 | 1,763 | 1,758 | 1,763 | -3 | -0.2% | 2,610 |
| 2023/08/16 | 1,765 | 1,767 | 1,763 | 1,766 | -12 | -0.7% | 6,429 |
| 2023/08/15 | 1,781 | 1,781 | 1,778 | 1,778 | -14 | -0.8% | 5,885 |
| 2023/08/14 | 1,797 | 1,797 | 1,792 | 1,792 | -12 | -0.7% | 1,433 |
| 2023/08/10 | 1,804 | 1,805 | 1,801 | 1,804 | ±0 | ±0% | 726 |
| 2023/08/09 | 1,792 | 1,804 | 1,792 | 1,804 | +4 | +0.2% | 3,855 |
| 2023/08/08 | 1,802 | 1,802 | 1,797 | 1,800 | -6 | -0.3% | 1,004 |
451～
500
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
