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

1,686 -2 (-0.12%)

株価：2025/05/07 14:57 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
2021/08/30	2,540	2,552	2,537	2,537	+7	+0.3%	91
2021/08/27	2,575	2,575	2,530	2,530	+1	±0%	37
2021/08/26	2,544	2,544	2,529	2,529	+5	+0.2%	58
2021/08/25	2,518	2,530	2,518	2,524	-5	-0.2%	448
2021/08/24	2,512	2,529	2,512	2,529	+7	+0.3%	87
2021/08/23	2,513	2,522	2,513	2,522	+8	+0.3%	3
2021/08/20	2,523	2,523	2,514	2,514	-9	-0.4%	255
2021/08/19	2,521	2,532	2,521	2,523	-10	-0.4%	68
2021/08/18	2,535	2,535	2,520	2,533	+13	+0.5%	251
2021/08/17	2,542	2,542	2,519	2,520	+3	+0.1%	154
2021/08/16	2,525	2,532	2,516	2,517	-5	-0.2%	214
2021/08/13	2,523	2,523	2,513	2,522	+9	+0.4%	158
2021/08/12	2,513	2,522	2,513	2,513	-7	-0.3%	204
2021/08/11	2,524	2,524	2,513	2,520	±0	±0%	228
2021/08/10	2,525	2,525	2,520	2,520	-7	-0.3%	127
2021/08/06	2,523	2,527	2,523	2,527	-1	±0%	101
2021/08/05	2,549	2,549	2,528	2,528	-6	-0.2%	26
2021/08/04	2,530	2,534	2,527	2,534	+10	+0.4%	124
2021/08/03	2,527	2,530	2,524	2,524	±0	±0%	100
2021/08/02	2,525	2,525	2,515	2,524	+7	+0.3%	79
2021/07/30	2,518	2,518	2,517	2,517	±0	±0%	21
2021/07/29	2,516	2,517	2,515	2,517	+7	+0.3%	24
2021/07/28	2,508	2,519	2,508	2,510	-1	±0%	4
2021/07/27	2,503	2,525	2,503	2,511	+2	+0.1%	126
2021/07/26	2,533	2,533	2,509	2,509	-17	-0.7%	471
2021/07/21	2,527	2,527	2,523	2,526	-1	±0%	35
2021/07/20	2,527	2,527	2,524	2,527	+3	+0.1%	18
2021/07/19	2,524	2,524	2,516	2,524	+9	+0.4%	100
2021/07/16	2,522	2,524	2,515	2,515	±0	±0%	40
2021/07/15	2,515	2,515	2,515	2,515	±0	±0%	3
2021/07/14	2,523	2,523	2,512	2,515	-5	-0.2%	45
2021/07/13	2,523	2,523	2,520	2,520	+2	+0.1%	230
2021/07/12	2,533	2,533	2,507	2,518	-4	-0.2%	526
2021/07/09	2,516	2,522	2,510	2,522	+3	+0.1%	263
2021/07/08	2,531	2,531	2,519	2,519	-11	-0.4%	28
2021/07/07	2,530	2,530	2,530	2,530	+1	±0%	25
2021/07/06	2,530	2,533	2,529	2,529	-7	-0.3%	262
2021/07/05	2,530	2,537	2,530	2,536	+7	+0.3%	106
2021/07/02	2,548	2,548	2,529	2,529	-4	-0.2%	122
2021/07/01	2,552	2,552	2,532	2,533	+2	+0.1%	31
2021/06/30	2,535	2,535	2,529	2,531	+6	+0.2%	21
2021/06/29	2,531	2,531	2,525	2,525	-5	-0.2%	22
2021/06/28	2,544	2,544	2,530	2,530	+2	+0.1%	69
2021/06/25	2,515	2,533	2,515	2,528	-4	-0.2%	17
2021/06/24	2,527	2,533	2,527	2,532	±0	±0%	25
2021/06/23	2,543	2,543	2,530	2,532	+1	±0%	19
2021/06/22	2,530	2,532	2,530	2,531	-6	-0.2%	30
2021/06/21	2,522	2,538	2,522	2,537	+17	+0.7%	140
2021/06/18	2,536	2,536	2,520	2,520	-3	-0.1%	65
2021/06/17	2,530	2,530	2,518	2,523	-7	-0.3%	2,492