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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,918 | 1,920 | 1,915 | 1,920 | +10 | +0.5% | 716 |
| 2023/02/02 | 1,880 | 1,910 | 1,880 | 1,910 | +32 | +1.7% | 4,809 |
| 2023/02/01 | 1,873 | 1,878 | 1,872 | 1,878 | +5 | +0.3% | 163 |
| 2023/01/31 | 1,866 | 1,878 | 1,866 | 1,873 | -11 | -0.6% | 2,860 |
| 2023/01/30 | 1,912 | 1,912 | 1,884 | 1,884 | -13 | -0.7% | 4,531 |
| 2023/01/27 | 1,904 | 1,904 | 1,897 | 1,897 | ±0 | ±0% | 1,014 |
| 2023/01/26 | 1,909 | 1,909 | 1,895 | 1,897 | -5 | -0.3% | 842 |
| 2023/01/25 | 1,925 | 1,925 | 1,900 | 1,902 | +1 | +0.1% | 1,201 |
| 2023/01/24 | 1,930 | 1,930 | 1,896 | 1,901 | ±0 | ±0% | 1,860 |
| 2023/01/23 | 1,943 | 1,943 | 1,896 | 1,901 | -2 | -0.1% | 3,187 |
| 2023/01/20 | 1,912 | 1,912 | 1,901 | 1,903 | -16 | -0.8% | 2,731 |
| 2023/01/19 | 1,931 | 1,931 | 1,891 | 1,919 | +28 | +1.5% | 4,374 |
| 2023/01/18 | 1,871 | 1,892 | 1,871 | 1,891 | +16 | +0.9% | 705 |
| 2023/01/17 | 1,883 | 1,883 | 1,871 | 1,875 | -8 | -0.4% | 1,143 |
| 2023/01/16 | 1,897 | 1,897 | 1,877 | 1,883 | -2 | -0.1% | 1,597 |
| 2023/01/13 | 1,898 | 1,898 | 1,879 | 1,885 | +26 | +1.4% | 2,694 |
| 2023/01/12 | 1,870 | 1,870 | 1,859 | 1,859 | ±0 | ±0% | 1,012 |
| 2023/01/11 | 1,850 | 1,859 | 1,850 | 1,859 | -7 | -0.4% | 719 |
| 2023/01/10 | 1,851 | 1,866 | 1,850 | 1,866 | +15 | +0.8% | 5,477 |
| 2023/01/06 | 1,865 | 1,866 | 1,845 | 1,851 | -10 | -0.5% | 1,914 |
| 2023/01/05 | 1,863 | 1,866 | 1,856 | 1,861 | +5 | +0.3% | 4,832 |
| 2023/01/04 | 1,842 | 1,856 | 1,842 | 1,856 | +14 | +0.8% | 1,903 |
| 2022/12/30 | 1,854 | 1,854 | 1,840 | 1,842 | +1 | +0.1% | 301 |
| 2022/12/29 | 1,840 | 1,841 | 1,834 | 1,841 | -1 | -0.1% | 2,174 |
| 2022/12/28 | 1,860 | 1,861 | 1,840 | 1,842 | -18 | -1% | 1,310 |
| 2022/12/27 | 1,872 | 1,872 | 1,857 | 1,860 | +2 | +0.1% | 755 |
| 2022/12/26 | 1,864 | 1,869 | 1,850 | 1,858 | -6 | -0.3% | 1,748 |
| 2022/12/23 | 1,904 | 1,904 | 1,860 | 1,864 | -13 | -0.7% | 725 |
| 2022/12/22 | 1,850 | 1,877 | 1,850 | 1,877 | +28 | +1.5% | 919 |
| 2022/12/21 | 1,841 | 1,850 | 1,841 | 1,849 | -2 | -0.1% | 366 |
| 2022/12/20 | 1,865 | 1,866 | 1,843 | 1,851 | -19 | -1% | 3,629 |
| 2022/12/19 | 1,882 | 1,883 | 1,869 | 1,870 | -12 | -0.6% | 3,511 |
| 2022/12/16 | 1,893 | 1,972 | 1,875 | 1,882 | -5 | -0.3% | 7,681 |
| 2022/12/15 | 1,896 | 1,896 | 1,883 | 1,887 | -9 | -0.5% | 1,011 |
| 2022/12/14 | 1,885 | 1,896 | 1,885 | 1,896 | +25 | +1.3% | 1,548 |
| 2022/12/13 | 1,889 | 1,889 | 1,864 | 1,871 | -8 | -0.4% | 7,847 |
| 2022/12/12 | 1,890 | 1,890 | 1,870 | 1,879 | -11 | -0.6% | 2,799 |
| 2022/12/09 | 1,896 | 1,896 | 1,881 | 1,890 | +8 | +0.4% | 6,631 |
| 2022/12/08 | 1,886 | 1,886 | 1,876 | 1,882 | +23 | +1.2% | 5,489 |
| 2022/12/07 | 1,879 | 1,879 | 1,851 | 1,859 | -14 | -0.7% | 5,110 |
| 2022/12/06 | 1,894 | 1,894 | 1,868 | 1,873 | -22 | -1.2% | 4,096 |
| 2022/12/05 | 1,905 | 1,909 | 1,886 | 1,895 | +7 | +0.4% | 3,302 |
| 2022/12/02 | 1,883 | 1,902 | 1,883 | 1,888 | +16 | +0.9% | 2,633 |
| 2022/12/01 | 1,876 | 1,899 | 1,859 | 1,872 | +20 | +1.1% | 858 |
| 2022/11/30 | 1,860 | 1,860 | 1,851 | 1,852 | -6 | -0.3% | 2,252 |
| 2022/11/29 | 1,859 | 1,859 | 1,844 | 1,858 | +10 | +0.5% | 682 |
| 2022/11/28 | 2,093 | 2,093 | 1,844 | 1,848 | ±0 | ±0% | 7,030 |
| 2022/11/25 | 1,862 | 1,862 | 1,842 | 1,848 | +4 | +0.2% | 6,512 |
| 2022/11/24 | 1,859 | 1,859 | 1,838 | 1,844 | +24 | +1.3% | 5,021 |
| 2022/11/22 | 1,808 | 1,823 | 1,808 | 1,820 | +10 | +0.6% | 533 |
551～
600
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
