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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 1,806 | 1,806 | 1,800 | 1,806 | +21 | +1.2% | 587 |
2023/08/04 | 1,784 | 1,786 | 1,781 | 1,785 | -8 | -0.4% | 2,756 |
2023/08/03 | 1,813 | 1,813 | 1,792 | 1,793 | -14 | -0.8% | 2,867 |
2023/08/02 | 1,824 | 1,824 | 1,807 | 1,807 | -17 | -0.9% | 2,570 |
2023/08/01 | 1,829 | 1,829 | 1,824 | 1,824 | +2 | +0.1% | 5,530 |
2023/07/31 | 1,822 | 1,824 | 1,819 | 1,822 | +10 | +0.6% | 956 |
2023/07/28 | 1,806 | 1,813 | 1,801 | 1,812 | -6 | -0.3% | 4,211 |
2023/07/27 | 1,819 | 1,822 | 1,818 | 1,818 | +4 | +0.2% | 1,423 |
2023/07/26 | 1,818 | 1,818 | 1,813 | 1,814 | -7 | -0.4% | 1,082 |
2023/07/25 | 1,810 | 1,821 | 1,810 | 1,821 | +8 | +0.4% | 503 |
2023/07/24 | 1,806 | 1,817 | 1,806 | 1,813 | +3 | +0.2% | 1,122 |
2023/07/21 | 1,801 | 1,812 | 1,801 | 1,810 | -10 | -0.5% | 794 |
2023/07/20 | 1,822 | 1,822 | 1,820 | 1,820 | -7 | -0.4% | 1,351 |
2023/07/19 | 1,818 | 1,828 | 1,818 | 1,827 | +7 | +0.4% | 888 |
2023/07/18 | 1,821 | 1,821 | 1,815 | 1,820 | -5 | -0.3% | 2,022 |
2023/07/14 | 1,806 | 1,825 | 1,806 | 1,825 | +18 | +1% | 2,895 |
2023/07/13 | 1,791 | 1,811 | 1,791 | 1,807 | +14 | +0.8% | 3,069 |
2023/07/12 | 1,771 | 1,793 | 1,771 | 1,793 | +10 | +0.6% | 1,987 |
2023/07/11 | 1,765 | 1,783 | 1,765 | 1,783 | +13 | +0.7% | 1,345 |
2023/07/10 | 1,777 | 1,777 | 1,763 | 1,770 | -26 | -1.4% | 6,407 |
2023/07/07 | 1,811 | 1,811 | 1,786 | 1,796 | -19 | -1% | 6,840 |
2023/07/06 | 1,823 | 1,823 | 1,814 | 1,815 | -14 | -0.8% | 4,552 |
2023/07/05 | 1,830 | 1,831 | 1,828 | 1,829 | +1 | +0.1% | 10,523 |
2023/07/04 | 1,835 | 1,835 | 1,827 | 1,828 | ±0 | ±0% | 729 |
2023/07/03 | 1,840 | 1,840 | 1,819 | 1,828 | +11 | +0.6% | 2,724 |
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 |
501~
550
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