1,733
-1 (-0.06%)
株価：2025/08/07 12:37
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 1,735 | 1,736 | 1,720 | 1,736 | +2 | +0.1% | 1,052 |
| 2025/03/11 | 1,736 | 1,736 | 1,725 | 1,734 | +3 | +0.2% | 855 |
| 2025/03/10 | 1,738 | 1,738 | 1,730 | 1,731 | +1 | +0.1% | 2,096 |
| 2025/03/07 | 1,724 | 1,749 | 1,724 | 1,730 | -1 | -0.1% | 380 |
| 2025/03/06 | 1,744 | 1,744 | 1,726 | 1,731 | -6 | -0.3% | 1,649 |
| 2025/03/05 | 1,742 | 1,742 | 1,731 | 1,737 | +13 | +0.8% | 8,914 |
| 2025/03/04 | 1,740 | 1,740 | 1,724 | 1,724 | -11 | -0.6% | 2,199 |
| 2025/03/03 | 1,742 | 1,742 | 1,735 | 1,735 | -4 | -0.2% | 158 |
| 2025/02/28 | 1,746 | 1,746 | 1,732 | 1,739 | -5 | -0.3% | 448 |
| 2025/02/27 | 1,747 | 1,747 | 1,732 | 1,744 | -3 | -0.2% | 953 |
| 2025/02/26 | 1,737 | 1,747 | 1,732 | 1,747 | +7 | +0.4% | 1,518 |
| 2025/02/25 | 1,730 | 1,740 | 1,721 | 1,740 | +10 | +0.6% | 1,099 |
| 2025/02/21 | 1,721 | 1,730 | 1,717 | 1,730 | +9 | +0.5% | 402 |
| 2025/02/20 | 1,740 | 1,740 | 1,719 | 1,721 | -19 | -1.1% | 2,100 |
| 2025/02/19 | 1,740 | 1,740 | 1,718 | 1,740 | +12 | +0.7% | 481 |
| 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 |
101～
150
件表示中 / 1178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
