ｉシェアーズ　米ドル建て新興国債券　ＥＴＦ（為替ヘッジあり）

2622 / 東証(その他) / ETF・REIT等

1,685 -1 (-0.06%)

株価：2025/05/08 09:59 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
2022/04/11	2,129	2,129	2,096	2,098	-38	-1.8%	463
2022/04/08	2,154	2,154	2,128	2,136	-30	-1.4%	266
2022/04/07	2,186	2,186	2,162	2,166	+6	+0.3%	234
2022/04/06	2,197	2,197	2,155	2,160	-45	-2%	9,281
2022/04/05	2,234	2,234	2,203	2,205	+4	+0.2%	1,347
2022/04/04	2,229	2,229	2,190	2,201	+10	+0.5%	1,729
2022/04/01	2,216	2,216	2,190	2,191	±0	±0%	5,761
2022/03/31	2,209	2,209	2,187	2,191	-4	-0.2%	5,273
2022/03/30	2,178	2,204	2,178	2,195	+18	+0.8%	60
2022/03/29	2,168	2,188	2,168	2,177	+25	+1.2%	279
2022/03/28	2,171	2,171	2,152	2,152	-7	-0.3%	4,970
2022/03/25	2,161	2,162	2,154	2,159	+3	+0.1%	228
2022/03/24	2,131	2,156	2,131	2,156	+5	+0.2%	716
2022/03/23	2,168	2,168	2,142	2,151	+1	±0%	1,219
2022/03/22	2,175	2,175	2,144	2,150	-42	-1.9%	322
2022/03/18	2,178	2,215	2,178	2,192	+13	+0.6%	7,733
2022/03/17	2,176	2,213	2,176	2,179	+42	+2%	1,145
2022/03/16	2,162	2,162	2,137	2,137	+5	+0.2%	165
2022/03/15	2,105	2,135	2,105	2,132	-6	-0.3%	541
2022/03/14	2,150	2,150	2,130	2,138	-16	-0.7%	345
2022/03/11	2,155	2,160	2,148	2,154	±0	±0%	40
2022/03/10	2,154	2,155	2,146	2,154	+23	+1.1%	220
2022/03/09	2,190	2,190	2,131	2,131	+18	+0.9%	14
2022/03/08	2,217	2,217	2,108	2,113	-19	-0.9%	366
2022/03/07	2,210	2,216	2,132	2,132	-44	-2%	308
2022/03/04	2,185	2,185	2,173	2,176	-20	-0.9%	1,403
2022/03/03	2,185	2,196	2,185	2,196	+8	+0.4%	6,655
2022/03/02	2,208	2,208	2,181	2,188	-41	-1.8%	907
2022/03/01	2,214	2,232	2,214	2,229	+15	+0.7%	800
2022/02/28	2,266	2,266	2,214	2,214	-9	-0.4%	28,755
2022/02/25	2,258	2,258	2,215	2,223	-45	-2%	1,856
2022/02/24	2,277	2,277	2,233	2,268	-41	-1.8%	1,149
2022/02/22	2,335	2,335	2,306	2,309	-8	-0.3%	200
2022/02/21	2,335	2,335	2,315	2,317	-4	-0.2%	68
2022/02/18	2,330	2,330	2,311	2,321	+1	±0%	78
2022/02/17	2,334	2,334	2,318	2,320	+5	+0.2%	528
2022/02/16	2,329	2,329	2,314	2,315	+2	+0.1%	54
2022/02/15	2,309	2,313	2,302	2,313	+18	+0.8%	4,615
2022/02/14	2,311	2,311	2,292	2,295	-44	-1.9%	901
2022/02/10	2,333	2,340	2,333	2,339	+4	+0.2%	379
2022/02/09	2,326	2,336	2,326	2,335	-1	±0%	165
2022/02/08	2,354	2,354	2,336	2,336	-4	-0.2%	27
2022/02/07	2,356	2,356	2,331	2,340	-17	-0.7%	3,192
2022/02/04	2,369	2,369	2,353	2,357	-14	-0.6%	126
2022/02/03	2,370	2,372	2,370	2,371	+5	+0.2%	111
2022/02/02	2,360	2,368	2,359	2,366	+9	+0.4%	213
2022/02/01	2,371	2,371	2,351	2,357	+6	+0.3%	145
2022/01/31	2,375	2,375	2,351	2,351	+1	±0%	260
2022/01/28	2,377	2,377	2,341	2,350	+16	+0.7%	9,421
2022/01/27	2,344	2,344	2,326	2,334	-20	-0.8%	218