1,693
-10 (-0.59%)
株価：2026/07/24 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/05/14 | 1,734 | 1,734 | 1,723 | 1,730 | -3 | -0.2% | 8,198 |
| 2026/05/13 | 1,734 | 1,734 | 1,731 | 1,733 | -1 | -0.1% | 59 |
| 2026/05/12 | 1,736 | 1,736 | 1,734 | 1,734 | +3 | +0.2% | 22 |
| 2026/05/11 | 1,733 | 1,736 | 1,731 | 1,731 | -2 | -0.1% | 653 |
| 2026/05/08 | 1,741 | 1,741 | 1,733 | 1,733 | -7 | -0.4% | 2,101 |
| 2026/05/07 | 1,735 | 1,745 | 1,735 | 1,740 | +10 | +0.6% | 3,115 |
| 2026/05/01 | 1,724 | 1,733 | 1,724 | 1,730 | +10 | +0.6% | 492 |
| 2026/04/30 | 1,723 | 1,726 | 1,718 | 1,720 | -15 | -0.9% | 1,738 |
| 2026/04/28 | 1,737 | 1,737 | 1,728 | 1,735 | -1 | -0.1% | 650 |
| 2026/04/27 | 1,724 | 1,737 | 1,724 | 1,736 | +1 | +0.1% | 1,207 |
| 2026/04/24 | 1,738 | 1,738 | 1,728 | 1,735 | -1 | -0.1% | 420 |
| 2026/04/23 | 1,735 | 1,737 | 1,731 | 1,736 | -4 | -0.2% | 2,228 |
| 2026/04/22 | 1,746 | 1,746 | 1,737 | 1,740 | -6 | -0.3% | 660 |
| 2026/04/21 | 1,740 | 1,746 | 1,739 | 1,746 | +10 | +0.6% | 230 |
| 2026/04/20 | 1,740 | 1,742 | 1,736 | 1,736 | +2 | +0.1% | 5,318 |
| 2026/04/17 | 1,744 | 1,744 | 1,734 | 1,734 | -8 | -0.5% | 59 |
| 2026/04/16 | 1,730 | 1,742 | 1,730 | 1,742 | +11 | +0.6% | 2,098 |
| 2026/04/15 | 1,727 | 1,740 | 1,727 | 1,731 | +2 | +0.1% | 1,224 |
| 2026/04/14 | 1,742 | 1,742 | 1,727 | 1,729 | +13 | +0.8% | 6,753 |
| 2026/04/13 | 1,738 | 1,738 | 1,713 | 1,716 | -10 | -0.6% | 2,544 |
| 2026/04/10 | 1,726 | 1,738 | 1,720 | 1,726 | +6 | +0.3% | 9,582 |
| 2026/04/09 | 1,738 | 1,738 | 1,711 | 1,720 | -17 | -1% | 1,335 |
| 2026/04/08 | 1,720 | 1,739 | 1,720 | 1,737 | +26 | +1.5% | 3,719 |
| 2026/04/07 | 1,709 | 1,719 | 1,709 | 1,711 | +2 | +0.1% | 716 |
| 2026/04/06 | 1,721 | 1,721 | 1,708 | 1,709 | -8 | -0.5% | 4,049 |
| 2026/04/03 | 1,710 | 1,719 | 1,709 | 1,717 | +12 | +0.7% | 712 |
| 2026/04/02 | 1,718 | 1,719 | 1,705 | 1,705 | -8 | -0.5% | 570 |
| 2026/04/01 | 1,708 | 1,713 | 1,708 | 1,713 | +10 | +0.6% | 942 |
| 2026/03/31 | 1,704 | 1,710 | 1,690 | 1,703 | +1 | +0.1% | 591 |
| 2026/03/30 | 1,716 | 1,716 | 1,687 | 1,702 | -8 | -0.5% | 12,230 |
| 2026/03/27 | 1,708 | 1,711 | 1,702 | 1,710 | -10 | -0.6% | 1,945 |
| 2026/03/26 | 1,721 | 1,721 | 1,712 | 1,720 | ±0 | ±0% | 1,002 |
| 2026/03/25 | 1,714 | 1,720 | 1,707 | 1,720 | +11 | +0.6% | 570 |
| 2026/03/24 | 1,704 | 1,712 | 1,697 | 1,709 | +13 | +0.8% | 1,131 |
| 2026/03/23 | 1,700 | 1,700 | 1,689 | 1,696 | -27 | -1.6% | 7,705 |
| 2026/03/19 | 1,742 | 1,742 | 1,720 | 1,723 | -15 | -0.9% | 4,819 |
| 2026/03/18 | 1,732 | 1,738 | 1,729 | 1,738 | +12 | +0.7% | 1,065 |
| 2026/03/17 | 1,735 | 1,735 | 1,724 | 1,726 | -3 | -0.2% | 1,879 |
| 2026/03/16 | 1,743 | 1,743 | 1,726 | 1,729 | -3 | -0.2% | 754 |
| 2026/03/13 | 1,730 | 1,736 | 1,730 | 1,732 | -4 | -0.2% | 1,400 |
| 2026/03/12 | 1,764 | 1,764 | 1,734 | 1,736 | -26 | -1.5% | 2,559 |
| 2026/03/11 | 1,760 | 1,762 | 1,750 | 1,762 | +6 | +0.3% | 932 |
| 2026/03/10 | 1,740 | 1,756 | 1,740 | 1,756 | +21 | +1.2% | 6,329 |
| 2026/03/09 | 1,760 | 1,760 | 1,727 | 1,735 | -27 | -1.5% | 11,231 |
| 2026/03/06 | 1,770 | 1,770 | 1,762 | 1,762 | -6 | -0.3% | 3,185 |
| 2026/03/05 | 1,774 | 1,774 | 1,764 | 1,768 | +11 | +0.6% | 292 |
| 2026/03/04 | 1,765 | 1,765 | 1,756 | 1,757 | -9 | -0.5% | 2,131 |
| 2026/03/03 | 1,770 | 1,770 | 1,766 | 1,766 | -4 | -0.2% | 1,313 |
| 2026/03/02 | 1,780 | 1,780 | 1,770 | 1,770 | -9 | -0.5% | 1,366 |
| 2026/02/27 | 1,773 | 1,780 | 1,773 | 1,779 | +3 | +0.2% | 2,939 |
51～
100
件表示中 / 1412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
