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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
651～
700
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
