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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
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
