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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 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 |
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 |
551~
600
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