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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,829 | 1,829 | 1,806 | 1,807 | -16 | -0.9% | 2,091 |
| 2023/04/17 | 1,843 | 1,843 | 1,819 | 1,823 | -2 | -0.1% | 1,594 |
| 2023/04/14 | 1,830 | 1,830 | 1,823 | 1,825 | +1 | +0.1% | 2,118 |
| 2023/04/13 | 1,819 | 1,824 | 1,816 | 1,824 | +9 | +0.5% | 127 |
| 2023/04/12 | 1,829 | 1,829 | 1,815 | 1,815 | -5 | -0.3% | 687 |
| 2023/04/11 | 1,839 | 1,839 | 1,818 | 1,820 | -4 | -0.2% | 2,522 |
| 2023/04/10 | 1,840 | 1,840 | 1,820 | 1,824 | -18 | -1% | 1,036 |
| 2023/04/07 | 1,850 | 1,850 | 1,840 | 1,842 | -4 | -0.2% | 438 |
| 2023/04/06 | 1,857 | 1,857 | 1,840 | 1,846 | -1 | -0.1% | 361 |
| 2023/04/05 | 1,833 | 1,852 | 1,833 | 1,847 | +2 | +0.1% | 2,171 |
| 2023/04/04 | 1,849 | 1,849 | 1,843 | 1,845 | +11 | +0.6% | 480 |
| 2023/04/03 | 1,840 | 1,840 | 1,833 | 1,834 | +3 | +0.2% | 277 |
| 2023/03/31 | 1,830 | 1,831 | 1,822 | 1,831 | +10 | +0.5% | 572 |
| 2023/03/30 | 1,820 | 1,821 | 1,815 | 1,821 | +9 | +0.5% | 96 |
| 2023/03/29 | 1,830 | 1,830 | 1,810 | 1,812 | -14 | -0.8% | 789 |
| 2023/03/28 | 1,830 | 1,830 | 1,819 | 1,826 | +4 | +0.2% | 212 |
| 2023/03/27 | 1,840 | 1,840 | 1,821 | 1,822 | -14 | -0.8% | 4,774 |
| 2023/03/24 | 1,839 | 1,839 | 1,829 | 1,836 | -2 | -0.1% | 798 |
| 2023/03/23 | 1,813 | 1,838 | 1,813 | 1,838 | +19 | +1% | 385 |
| 2023/03/22 | 1,820 | 1,820 | 1,812 | 1,819 | +13 | +0.7% | 65 |
| 2023/03/20 | 1,820 | 1,820 | 1,801 | 1,806 | -5 | -0.3% | 6,103 |
| 2023/03/17 | 1,830 | 1,830 | 1,804 | 1,811 | -7 | -0.4% | 1,573 |
| 2023/03/16 | 1,820 | 1,823 | 1,810 | 1,818 | +6 | +0.3% | 290 |
| 2023/03/15 | 1,820 | 1,820 | 1,810 | 1,812 | -4 | -0.2% | 1,416 |
| 2023/03/14 | 1,830 | 1,830 | 1,808 | 1,816 | -13 | -0.7% | 3,726 |
| 2023/03/13 | 1,820 | 1,829 | 1,816 | 1,829 | +14 | +0.8% | 1,961 |
| 2023/03/10 | 1,820 | 1,820 | 1,805 | 1,815 | +10 | +0.6% | 651 |
| 2023/03/09 | 1,810 | 1,811 | 1,804 | 1,805 | -5 | -0.3% | 1,776 |
| 2023/03/08 | 1,828 | 1,828 | 1,808 | 1,810 | -18 | -1% | 1,217 |
| 2023/03/07 | 1,816 | 1,829 | 1,816 | 1,828 | +3 | +0.2% | 154 |
| 2023/03/06 | 1,839 | 1,839 | 1,817 | 1,825 | +25 | +1.4% | 6,218 |
| 2023/03/03 | 1,803 | 1,806 | 1,800 | 1,800 | -6 | -0.3% | 2,545 |
| 2023/03/02 | 1,817 | 1,817 | 1,805 | 1,806 | -22 | -1.2% | 2,848 |
| 2023/03/01 | 1,840 | 1,840 | 1,816 | 1,828 | -3 | -0.2% | 3,403 |
| 2023/02/28 | 1,839 | 1,839 | 1,826 | 1,831 | +7 | +0.4% | 954 |
| 2023/02/27 | 1,822 | 1,832 | 1,821 | 1,824 | -13 | -0.7% | 14,064 |
| 2023/02/24 | 1,820 | 1,839 | 1,820 | 1,837 | +30 | +1.7% | 839 |
| 2023/02/22 | 1,825 | 1,825 | 1,805 | 1,807 | -17 | -0.9% | 2,158 |
| 2023/02/21 | 1,840 | 1,840 | 1,821 | 1,824 | -14 | -0.8% | 757 |
| 2023/02/20 | 1,847 | 1,850 | 1,823 | 1,838 | +10 | +0.5% | 1,026 |
| 2023/02/17 | 1,841 | 1,841 | 1,827 | 1,828 | -19 | -1% | 1,703 |
| 2023/02/16 | 1,870 | 1,870 | 1,842 | 1,847 | ±0 | ±0% | 868 |
| 2023/02/15 | 1,880 | 1,880 | 1,846 | 1,847 | -4 | -0.2% | 563 |
| 2023/02/14 | 1,848 | 1,851 | 1,848 | 1,851 | +6 | +0.3% | 1,273 |
| 2023/02/13 | 1,860 | 1,861 | 1,840 | 1,845 | -13 | -0.7% | 1,730 |
| 2023/02/10 | 1,880 | 1,880 | 1,856 | 1,858 | -15 | -0.8% | 1,734 |
| 2023/02/09 | 1,860 | 1,874 | 1,860 | 1,873 | -2 | -0.1% | 877 |
| 2023/02/08 | 1,867 | 1,876 | 1,860 | 1,875 | +2 | +0.1% | 5,816 |
| 2023/02/07 | 1,893 | 1,893 | 1,868 | 1,873 | -23 | -1.2% | 1,756 |
| 2023/02/06 | 1,935 | 1,935 | 1,889 | 1,896 | -24 | -1.3% | 1,335 |
501～
550
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
