1,704
+3 (+0.18%)
株価：2025/06/06 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/02 | 1,766 | 1,767 | 1,759 | 1,766 | -3 | -0.2% | 1,035 |
| 2024/11/29 | 1,766 | 1,769 | 1,763 | 1,769 | +3 | +0.2% | 257 |
| 2024/11/28 | 1,744 | 1,766 | 1,744 | 1,766 | +6 | +0.3% | 1,637 |
| 2024/11/27 | 1,760 | 1,760 | 1,753 | 1,760 | ±0 | ±0% | 1,320 |
| 2024/11/26 | 1,762 | 1,762 | 1,758 | 1,760 | +8 | +0.5% | 299 |
| 2024/11/25 | 1,763 | 1,763 | 1,751 | 1,752 | +8 | +0.5% | 552 |
| 2024/11/22 | 1,750 | 1,750 | 1,744 | 1,744 | +1 | +0.1% | 702 |
| 2024/11/21 | 1,750 | 1,750 | 1,743 | 1,743 | -4 | -0.2% | 487 |
| 2024/11/20 | 1,740 | 1,748 | 1,740 | 1,747 | +7 | +0.4% | 1,762 |
| 2024/11/19 | 1,737 | 1,742 | 1,736 | 1,740 | +5 | +0.3% | 676 |
| 2024/11/18 | 1,740 | 1,740 | 1,735 | 1,735 | -3 | -0.2% | 713 |
| 2024/11/15 | 1,743 | 1,744 | 1,736 | 1,738 | -6 | -0.3% | 680 |
| 2024/11/14 | 1,752 | 1,752 | 1,739 | 1,744 | -4 | -0.2% | 4,027 |
| 2024/11/13 | 1,762 | 1,762 | 1,744 | 1,748 | -16 | -0.9% | 1,778 |
| 2024/11/12 | 1,763 | 1,764 | 1,760 | 1,764 | +2 | +0.1% | 239 |
| 2024/11/11 | 1,769 | 1,769 | 1,758 | 1,762 | +2 | +0.1% | 843 |
| 2024/11/08 | 1,750 | 1,764 | 1,748 | 1,760 | +18 | +1% | 981 |
| 2024/11/07 | 1,750 | 1,750 | 1,739 | 1,742 | +8 | +0.5% | 266 |
| 2024/11/06 | 1,756 | 1,756 | 1,726 | 1,734 | -18 | -1% | 3,113 |
| 2024/11/05 | 1,751 | 1,752 | 1,747 | 1,752 | +1 | +0.1% | 1,192 |
| 2024/11/01 | 1,750 | 1,751 | 1,747 | 1,751 | -7 | -0.4% | 550 |
| 2024/10/31 | 1,757 | 1,758 | 1,755 | 1,758 | -4 | -0.2% | 334 |
| 2024/10/30 | 1,760 | 1,763 | 1,756 | 1,762 | +6 | +0.3% | 1,420 |
| 2024/10/29 | 1,759 | 1,759 | 1,751 | 1,756 | +3 | +0.2% | 124 |
| 2024/10/28 | 1,760 | 1,760 | 1,748 | 1,753 | -7 | -0.4% | 2,461 |
| 2024/10/25 | 1,758 | 1,760 | 1,756 | 1,760 | +9 | +0.5% | 738 |
| 2024/10/24 | 1,751 | 1,751 | 1,747 | 1,751 | -2 | -0.1% | 1,046 |
101～
150
件表示中 / 1136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
