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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,940 | 1,940 | 1,929 | 1,934 | +10 | +0.5% | 1,601 |
| 2022/07/29 | 1,928 | 1,935 | 1,922 | 1,924 | +18 | +0.9% | 1,533 |
| 2022/07/28 | 1,901 | 1,911 | 1,901 | 1,906 | +6 | +0.3% | 5,047 |
| 2022/07/27 | 1,898 | 1,900 | 1,885 | 1,900 | -4 | -0.2% | 232 |
| 2022/07/26 | 1,900 | 1,904 | 1,893 | 1,904 | +9 | +0.5% | 94 |
| 2022/07/25 | 1,882 | 1,895 | 1,882 | 1,895 | +14 | +0.7% | 183 |
| 2022/07/22 | 1,880 | 1,881 | 1,871 | 1,881 | +2 | +0.1% | 241 |
| 2022/07/21 | 1,842 | 1,879 | 1,842 | 1,879 | +27 | +1.5% | 501 |
| 2022/07/20 | 1,836 | 1,854 | 1,836 | 1,852 | +18 | +1% | 1,586 |
| 2022/07/19 | 1,851 | 1,851 | 1,825 | 1,834 | +23 | +1.3% | 3,868 |
| 2022/07/15 | 1,830 | 1,830 | 1,804 | 1,811 | -29 | -1.6% | 1,229 |
| 2022/07/14 | 1,846 | 1,846 | 1,832 | 1,840 | -12 | -0.6% | 882 |
| 2022/07/13 | 1,867 | 1,867 | 1,845 | 1,852 | +1 | +0.1% | 228 |
| 2022/07/12 | 1,887 | 1,887 | 1,845 | 1,851 | -9 | -0.5% | 754 |
| 2022/07/11 | 1,870 | 1,870 | 1,860 | 1,860 | -10 | -0.5% | 556 |
| 2022/07/08 | 1,915 | 1,915 | 1,870 | 1,870 | -30 | -1.6% | 1,349 |
| 2022/07/07 | 1,925 | 1,925 | 1,894 | 1,900 | +6 | +0.3% | 350 |
| 2022/07/06 | 1,927 | 1,927 | 1,892 | 1,894 | -13 | -0.7% | 859 |
| 2022/07/05 | 1,937 | 1,937 | 1,905 | 1,907 | +3 | +0.2% | 99 |
| 2022/07/04 | 1,900 | 1,914 | 1,900 | 1,904 | +21 | +1.1% | 157 |
| 2022/07/01 | 1,900 | 1,900 | 1,882 | 1,883 | -3 | -0.2% | 986 |
| 2022/06/30 | 1,926 | 1,926 | 1,886 | 1,886 | -4 | -0.2% | 472 |
| 2022/06/29 | 1,903 | 1,903 | 1,885 | 1,890 | -15 | -0.8% | 565 |
| 2022/06/28 | 1,938 | 1,938 | 1,900 | 1,905 | -19 | -1% | 312 |
| 2022/06/27 | 1,951 | 1,951 | 1,922 | 1,924 | -7 | -0.4% | 653 |
| 2022/06/24 | 1,899 | 1,931 | 1,899 | 1,931 | +15 | +0.8% | 32 |
| 2022/06/23 | 1,935 | 1,945 | 1,909 | 1,916 | +17 | +0.9% | 1,163 |
| 2022/06/22 | 1,944 | 1,944 | 1,899 | 1,899 | -24 | -1.2% | 528 |
| 2022/06/21 | 1,948 | 1,948 | 1,914 | 1,923 | +8 | +0.4% | 136 |
| 2022/06/20 | 1,911 | 1,922 | 1,911 | 1,915 | +4 | +0.2% | 240 |
| 2022/06/17 | 1,954 | 1,954 | 1,901 | 1,911 | -27 | -1.4% | 365 |
| 2022/06/16 | 1,922 | 1,949 | 1,922 | 1,938 | +39 | +2.1% | 177 |
| 2022/06/15 | 1,937 | 1,937 | 1,894 | 1,899 | -13 | -0.7% | 3,766 |
| 2022/06/14 | 1,920 | 1,920 | 1,896 | 1,912 | -21 | -1.1% | 2,329 |
| 2022/06/13 | 1,980 | 1,990 | 1,927 | 1,933 | -59 | -3% | 6,027 |
| 2022/06/10 | 2,014 | 2,014 | 1,985 | 1,992 | -3 | -0.2% | 711 |
| 2022/06/09 | 2,033 | 2,033 | 1,995 | 1,995 | -21 | -1% | 1,608 |
| 2022/06/08 | 2,031 | 2,038 | 2,015 | 2,016 | -28 | -1.4% | 501 |
| 2022/06/07 | 2,041 | 2,044 | 2,025 | 2,044 | +8 | +0.4% | 492 |
| 2022/06/06 | 2,055 | 2,055 | 2,034 | 2,036 | -5 | -0.2% | 70 |
| 2022/06/03 | 2,054 | 2,054 | 2,041 | 2,041 | +11 | +0.5% | 88 |
| 2022/06/02 | 2,040 | 2,040 | 2,030 | 2,030 | +1 | ±0% | 57 |
| 2022/06/01 | 2,037 | 2,037 | 2,028 | 2,029 | -17 | -0.8% | 294 |
| 2022/05/31 | 2,044 | 2,046 | 2,032 | 2,046 | -3 | -0.1% | 315 |
| 2022/05/30 | 2,051 | 2,051 | 2,042 | 2,049 | +12 | +0.6% | 360 |
| 2022/05/27 | 2,050 | 2,050 | 2,030 | 2,037 | +9 | +0.4% | 2,918 |
| 2022/05/26 | 2,050 | 2,050 | 2,026 | 2,028 | +10 | +0.5% | 36 |
| 2022/05/25 | 2,042 | 2,042 | 2,013 | 2,018 | +24 | +1.2% | 516 |
| 2022/05/24 | 2,020 | 2,020 | 1,992 | 1,994 | +4 | +0.2% | 111 |
| 2022/05/23 | 1,987 | 1,998 | 1,987 | 1,990 | +3 | +0.2% | 751 |
751～
800
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
