1,688
-2 (-0.12%)
株価：2025/05/02 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,731 | 1,731 | 1,725 | 1,728 | +3 | +0.2% | 385 |
| 2025/02/17 | 1,731 | 1,731 | 1,722 | 1,725 | +1 | +0.1% | 169 |
| 2025/02/14 | 1,731 | 1,731 | 1,722 | 1,724 | -6 | -0.3% | 64 |
| 2025/02/13 | 1,718 | 1,746 | 1,711 | 1,730 | +15 | +0.9% | 1,194 |
| 2025/02/12 | 1,739 | 1,739 | 1,712 | 1,715 | -11 | -0.6% | 564 |
| 2025/02/10 | 1,746 | 1,746 | 1,719 | 1,726 | ±0 | ±0% | 781 |
| 2025/02/07 | 1,730 | 1,730 | 1,723 | 1,726 | +2 | +0.1% | 416 |
| 2025/02/06 | 1,724 | 1,728 | 1,724 | 1,724 | +6 | +0.3% | 232 |
| 2025/02/05 | 1,723 | 1,723 | 1,714 | 1,718 | +5 | +0.3% | 407 |
| 2025/02/04 | 1,714 | 1,716 | 1,713 | 1,713 | +3 | +0.2% | 331 |
| 2025/02/03 | 1,726 | 1,726 | 1,706 | 1,710 | -8 | -0.5% | 2,624 |
| 2025/01/31 | 1,714 | 1,722 | 1,714 | 1,718 | ±0 | ±0% | 6,182 |
| 2025/01/30 | 1,717 | 1,718 | 1,711 | 1,718 | +2 | +0.1% | 957 |
| 2025/01/29 | 1,716 | 1,716 | 1,712 | 1,716 | +3 | +0.2% | 268 |
| 2025/01/28 | 1,714 | 1,714 | 1,711 | 1,713 | +3 | +0.2% | 2,498 |
| 2025/01/27 | 1,711 | 1,711 | 1,710 | 1,710 | -1 | -0.1% | 776 |
| 2025/01/24 | 1,718 | 1,718 | 1,708 | 1,711 | +1 | +0.1% | 509 |
| 2025/01/23 | 1,724 | 1,724 | 1,709 | 1,710 | ±0 | ±0% | 496 |
| 2025/01/22 | 1,716 | 1,716 | 1,707 | 1,710 | -1 | -0.1% | 331 |
| 2025/01/21 | 1,704 | 1,712 | 1,704 | 1,711 | +8 | +0.5% | 1,052 |
| 2025/01/20 | 1,713 | 1,713 | 1,701 | 1,703 | ±0 | ±0% | 724 |
| 2025/01/17 | 1,714 | 1,714 | 1,696 | 1,703 | ±0 | ±0% | 1,707 |
| 2025/01/16 | 1,695 | 1,703 | 1,695 | 1,703 | +15 | +0.9% | 623 |
| 2025/01/15 | 1,680 | 1,688 | 1,680 | 1,688 | +2 | +0.1% | 289 |
| 2025/01/14 | 1,714 | 1,714 | 1,679 | 1,686 | -8 | -0.5% | 2,910 |
| 2025/01/10 | 1,700 | 1,700 | 1,690 | 1,694 | -2 | -0.1% | 1,424 |
| 2025/01/09 | 1,692 | 1,696 | 1,690 | 1,696 | -27 | -1.6% | 5,064 |
| 2025/01/08 | 1,733 | 1,733 | 1,722 | 1,723 | -6 | -0.3% | 3,580 |
| 2025/01/07 | 1,739 | 1,739 | 1,723 | 1,729 | +2 | +0.1% | 5,133 |
| 2025/01/06 | 1,723 | 1,728 | 1,723 | 1,727 | +4 | +0.2% | 2,302 |
| 2024/12/30 | 1,715 | 1,723 | 1,715 | 1,723 | -4 | -0.2% | 3,205 |
| 2024/12/27 | 1,722 | 1,728 | 1,720 | 1,727 | +8 | +0.5% | 548 |
| 2024/12/26 | 1,728 | 1,728 | 1,719 | 1,719 | -3 | -0.2% | 2,025 |
| 2024/12/25 | 1,728 | 1,731 | 1,722 | 1,722 | -1 | -0.1% | 8,259 |
| 2024/12/24 | 1,708 | 1,724 | 1,708 | 1,723 | -5 | -0.3% | 4,435 |
| 2024/12/23 | 1,714 | 1,729 | 1,713 | 1,728 | +11 | +0.6% | 16,351 |
| 2024/12/20 | 1,768 | 1,768 | 1,714 | 1,717 | -11 | -0.6% | 2,476 |
| 2024/12/19 | 1,758 | 1,758 | 1,725 | 1,728 | -22 | -1.3% | 6,251 |
| 2024/12/18 | 1,750 | 1,751 | 1,748 | 1,750 | -3 | -0.2% | 1,151 |
| 2024/12/17 | 1,756 | 1,756 | 1,749 | 1,753 | +2 | +0.1% | 1,821 |
| 2024/12/16 | 1,759 | 1,759 | 1,751 | 1,751 | -11 | -0.6% | 805 |
| 2024/12/13 | 1,761 | 1,762 | 1,759 | 1,762 | -6 | -0.3% | 1,027 |
| 2024/12/12 | 1,774 | 1,774 | 1,765 | 1,768 | -5 | -0.3% | 485 |
| 2024/12/11 | 1,774 | 1,774 | 1,772 | 1,773 | -1 | -0.1% | 268 |
| 2024/12/10 | 1,762 | 1,775 | 1,762 | 1,774 | -2 | -0.1% | 1,178 |
| 2024/12/09 | 1,770 | 1,779 | 1,769 | 1,776 | +4 | +0.2% | 1,580 |
| 2024/12/06 | 1,772 | 1,774 | 1,770 | 1,772 | ±0 | ±0% | 367 |
| 2024/12/05 | 1,768 | 1,772 | 1,768 | 1,772 | +10 | +0.6% | 367 |
| 2024/12/04 | 1,764 | 1,765 | 1,762 | 1,762 | +2 | +0.1% | 268 |
| 2024/12/03 | 1,757 | 1,766 | 1,757 | 1,760 | -6 | -0.3% | 1,206 |
51～
100
件表示中 / 1113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
