1,688
+2 (+0.12%)
株価：2025/05/08 09:06
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,834 | 1,834 | 1,805 | 1,810 | -5 | -0.3% | 282 |
| 2022/11/18 | 1,826 | 1,848 | 1,815 | 1,815 | -11 | -0.6% | 282 |
| 2022/11/17 | 1,825 | 1,833 | 1,820 | 1,826 | -2 | -0.1% | 1,275 |
| 2022/11/16 | 1,857 | 1,857 | 1,826 | 1,828 | +11 | +0.6% | 709 |
| 2022/11/15 | 1,843 | 1,850 | 1,806 | 1,817 | +16 | +0.9% | 1,375 |
| 2022/11/14 | 1,857 | 1,857 | 1,801 | 1,801 | -12 | -0.7% | 1,176 |
| 2022/11/11 | 1,800 | 1,816 | 1,800 | 1,813 | +61 | +3.5% | 828 |
| 2022/11/10 | 1,750 | 1,752 | 1,743 | 1,752 | -10 | -0.6% | 243 |
| 2022/11/09 | 1,768 | 1,770 | 1,759 | 1,762 | +16 | +0.9% | 554 |
| 2022/11/08 | 1,742 | 1,755 | 1,742 | 1,746 | -5 | -0.3% | 696 |
| 2022/11/07 | 1,750 | 1,752 | 1,740 | 1,751 | +1 | +0.1% | 798 |
| 2022/11/04 | 1,755 | 1,756 | 1,728 | 1,750 | -6 | -0.3% | 1,059 |
| 2022/11/02 | 1,716 | 1,759 | 1,716 | 1,756 | +20 | +1.2% | 1,553 |
| 2022/11/01 | 1,740 | 1,742 | 1,707 | 1,736 | +8 | +0.5% | 1,096 |
| 2022/10/31 | 1,734 | 1,737 | 1,728 | 1,728 | -6 | -0.3% | 698 |
| 2022/10/28 | 1,715 | 1,746 | 1,715 | 1,734 | +2 | +0.1% | 414 |
| 2022/10/27 | 1,730 | 1,741 | 1,730 | 1,732 | +7 | +0.4% | 3,148 |
| 2022/10/26 | 1,701 | 1,728 | 1,701 | 1,725 | +29 | +1.7% | 573 |
| 2022/10/25 | 1,675 | 1,701 | 1,675 | 1,696 | +22 | +1.3% | 461 |
| 2022/10/24 | 1,700 | 1,700 | 1,674 | 1,674 | +1 | +0.1% | 1,276 |
| 2022/10/21 | 1,707 | 1,707 | 1,670 | 1,673 | -21 | -1.2% | 1,844 |
| 2022/10/20 | 1,725 | 1,725 | 1,685 | 1,694 | -21 | -1.2% | 3,348 |
| 2022/10/19 | 1,727 | 1,727 | 1,715 | 1,715 | +14 | +0.8% | 4,807 |
| 2022/10/18 | 1,729 | 1,729 | 1,701 | 1,701 | -9 | -0.5% | 1,975 |
| 2022/10/17 | 1,728 | 1,728 | 1,700 | 1,710 | -9 | -0.5% | 1,779 |
| 2022/10/14 | 1,707 | 1,721 | 1,707 | 1,719 | +12 | +0.7% | 769 |
| 2022/10/13 | 1,726 | 1,726 | 1,707 | 1,707 | -15 | -0.9% | 2,035 |
| 2022/10/12 | 1,724 | 1,726 | 1,715 | 1,722 | +12 | +0.7% | 4,223 |
| 2022/10/11 | 1,714 | 1,734 | 1,702 | 1,710 | -31 | -1.8% | 5,678 |
| 2022/10/07 | 1,881 | 1,881 | 1,741 | 1,741 | -160 | -8.4% | 3,017 |
| 2022/10/06 | 1,799 | 1,901 | 1,784 | 1,901 | +102 | +5.7% | 953 |
| 2022/10/05 | 1,801 | 1,803 | 1,798 | 1,799 | +12 | +0.7% | 360 |
| 2022/10/04 | 1,790 | 1,790 | 1,774 | 1,787 | +32 | +1.8% | 2,645 |
| 2022/10/03 | 1,789 | 1,789 | 1,735 | 1,755 | +6 | +0.3% | 1,457 |
| 2022/09/30 | 1,800 | 1,800 | 1,745 | 1,749 | -26 | -1.5% | 1,846 |
| 2022/09/29 | 1,768 | 1,776 | 1,757 | 1,775 | +55 | +3.2% | 6,523 |
| 2022/09/28 | 1,799 | 1,799 | 1,717 | 1,720 | -55 | -3.1% | 2,389 |
| 2022/09/27 | 1,805 | 1,805 | 1,763 | 1,775 | -23 | -1.3% | 3,675 |
| 2022/09/26 | 1,846 | 1,846 | 1,797 | 1,798 | -45 | -2.4% | 3,497 |
| 2022/09/22 | 1,840 | 1,844 | 1,835 | 1,843 | -2 | -0.1% | 3,173 |
| 2022/09/21 | 1,888 | 1,888 | 1,845 | 1,845 | -21 | -1.1% | 2,315 |
| 2022/09/20 | 1,900 | 1,900 | 1,864 | 1,866 | -3 | -0.2% | 736 |
| 2022/09/16 | 1,892 | 1,892 | 1,868 | 1,869 | -2 | -0.1% | 298 |
| 2022/09/15 | 1,901 | 1,901 | 1,871 | 1,871 | -11 | -0.6% | 1,215 |
| 2022/09/14 | 1,892 | 1,904 | 1,875 | 1,882 | -21 | -1.1% | 3,193 |
| 2022/09/13 | 1,899 | 1,904 | 1,893 | 1,903 | -17 | -0.9% | 3,840 |
| 2022/09/12 | 1,918 | 1,920 | 1,900 | 1,920 | +16 | +0.8% | 665 |
| 2022/09/09 | 1,937 | 1,937 | 1,896 | 1,904 | +13 | +0.7% | 67 |
| 2022/09/08 | 1,874 | 1,891 | 1,864 | 1,891 | +31 | +1.7% | 3,291 |
| 2022/09/07 | 1,875 | 1,875 | 1,857 | 1,860 | -15 | -0.8% | 849 |
601～
650
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
