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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/06 | 1,900 | 1,900 | 1,874 | 1,875 | -4 | -0.2% | 953 |
| 2022/09/05 | 1,899 | 1,900 | 1,879 | 1,879 | +15 | +0.8% | 681 |
| 2022/09/02 | 1,903 | 1,903 | 1,864 | 1,864 | -6 | -0.3% | 547 |
| 2022/09/01 | 1,881 | 1,883 | 1,865 | 1,870 | -37 | -1.9% | 1,774 |
| 2022/08/31 | 1,920 | 1,920 | 1,902 | 1,907 | -2 | -0.1% | 548 |
| 2022/08/30 | 1,940 | 1,940 | 1,901 | 1,909 | +2 | +0.1% | 268 |
| 2022/08/29 | 1,893 | 1,908 | 1,893 | 1,907 | -20 | -1% | 2,480 |
| 2022/08/26 | 1,921 | 1,939 | 1,921 | 1,927 | +4 | +0.2% | 1,275 |
| 2022/08/25 | 1,961 | 1,961 | 1,916 | 1,923 | -2 | -0.1% | 419 |
| 2022/08/24 | 1,946 | 1,946 | 1,922 | 1,925 | +19 | +1% | 2,814 |
| 2022/08/23 | 1,946 | 1,946 | 1,906 | 1,906 | -19 | -1% | 1,878 |
| 2022/08/22 | 1,941 | 1,941 | 1,913 | 1,925 | -21 | -1.1% | 4,523 |
| 2022/08/19 | 1,959 | 1,967 | 1,940 | 1,946 | -6 | -0.3% | 426 |
| 2022/08/18 | 1,984 | 1,984 | 1,950 | 1,952 | -19 | -1% | 3,438 |
| 2022/08/17 | 2,004 | 2,015 | 1,968 | 1,971 | -21 | -1.1% | 1,671 |
| 2022/08/16 | 1,982 | 1,993 | 1,982 | 1,992 | +10 | +0.5% | 255 |
| 2022/08/15 | 2,000 | 2,000 | 1,980 | 1,982 | +4 | +0.2% | 1,746 |
| 2022/08/12 | 1,983 | 1,983 | 1,968 | 1,978 | +35 | +1.8% | 885 |
| 2022/08/10 | 1,994 | 1,994 | 1,943 | 1,943 | -34 | -1.7% | 498 |
| 2022/08/09 | 1,984 | 1,984 | 1,976 | 1,977 | +24 | +1.2% | 61 |
| 2022/08/08 | 1,996 | 1,996 | 1,952 | 1,953 | -4 | -0.2% | 190 |
| 2022/08/05 | 1,986 | 1,986 | 1,957 | 1,957 | +7 | +0.4% | 123 |
| 2022/08/04 | 1,970 | 1,970 | 1,950 | 1,950 | +17 | +0.9% | 2,610 |
| 2022/08/03 | 1,961 | 1,961 | 1,920 | 1,933 | -11 | -0.6% | 1,263 |
| 2022/08/02 | 1,948 | 1,948 | 1,941 | 1,944 | +10 | +0.5% | 2,786 |
701～
750
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
