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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,774 | 1,774 | 1,763 | 1,764 | -3 | -0.2% | 206 |
| 2025/12/09 | 1,770 | 1,770 | 1,767 | 1,767 | -5 | -0.3% | 142 |
| 2025/12/08 | 1,775 | 1,776 | 1,770 | 1,772 | -4 | -0.2% | 905 |
| 2025/12/05 | 1,777 | 1,777 | 1,774 | 1,776 | ±0 | ±0% | 963 |
| 2025/12/04 | 1,778 | 1,778 | 1,772 | 1,776 | -1 | -0.1% | 3,029 |
| 2025/12/03 | 1,776 | 1,777 | 1,775 | 1,777 | +6 | +0.3% | 32,471 |
| 2025/12/02 | 1,778 | 1,778 | 1,770 | 1,771 | -1 | -0.1% | 3,897 |
| 2025/12/01 | 1,780 | 1,780 | 1,768 | 1,772 | -5 | -0.3% | 575 |
| 2025/11/28 | 1,777 | 1,778 | 1,774 | 1,777 | +1 | +0.1% | 50,400 |
| 2025/11/27 | 1,769 | 1,776 | 1,769 | 1,776 | +7 | +0.4% | 1,392 |
| 2025/11/26 | 1,766 | 1,769 | 1,766 | 1,769 | +3 | +0.2% | 958 |
| 2025/11/25 | 1,774 | 1,774 | 1,765 | 1,766 | +9 | +0.5% | 2,223 |
| 2025/11/21 | 1,764 | 1,765 | 1,756 | 1,757 | -8 | -0.5% | 2,595 |
| 2025/11/20 | 1,770 | 1,770 | 1,763 | 1,765 | -1 | -0.1% | 475 |
| 2025/11/19 | 1,770 | 1,770 | 1,760 | 1,766 | ±0 | ±0% | 269 |
| 2025/11/18 | 1,770 | 1,770 | 1,765 | 1,766 | -4 | -0.2% | 405 |
| 2025/11/17 | 1,767 | 1,770 | 1,761 | 1,770 | +1 | +0.1% | 729 |
| 2025/11/14 | 1,779 | 1,779 | 1,768 | 1,769 | -6 | -0.3% | 164 |
| 2025/11/13 | 1,775 | 1,776 | 1,770 | 1,775 | -1 | -0.1% | 253 |
| 2025/11/12 | 1,775 | 1,776 | 1,770 | 1,776 | +4 | +0.2% | 172 |
| 2025/11/11 | 1,764 | 1,772 | 1,763 | 1,772 | +4 | +0.2% | 242 |
| 2025/11/10 | 1,762 | 1,768 | 1,762 | 1,768 | ±0 | ±0% | 142 |
| 2025/11/07 | 1,766 | 1,768 | 1,762 | 1,768 | +5 | +0.3% | 186 |
| 2025/11/06 | 1,778 | 1,778 | 1,756 | 1,763 | -12 | -0.7% | 7,506 |
| 2025/11/05 | 1,763 | 1,775 | 1,761 | 1,775 | +6 | +0.3% | 6,091 |
| 2025/11/04 | 1,770 | 1,770 | 1,761 | 1,769 | -1 | -0.1% | 3,240 |
| 2025/10/31 | 1,785 | 1,785 | 1,769 | 1,770 | -10 | -0.6% | 316 |
| 2025/10/30 | 1,774 | 1,780 | 1,774 | 1,780 | +3 | +0.2% | 279 |
| 2025/10/29 | 1,777 | 1,777 | 1,775 | 1,777 | +2 | +0.1% | 569 |
| 2025/10/28 | 1,774 | 1,776 | 1,774 | 1,775 | +7 | +0.4% | 2,554 |
| 2025/10/27 | 1,765 | 1,770 | 1,765 | 1,768 | +3 | +0.2% | 1,145 |
| 2025/10/24 | 1,765 | 1,766 | 1,765 | 1,765 | -1 | -0.1% | 1,262 |
| 2025/10/23 | 1,776 | 1,776 | 1,764 | 1,766 | -5 | -0.3% | 609 |
| 2025/10/22 | 1,762 | 1,780 | 1,762 | 1,771 | +8 | +0.5% | 19,747 |
| 2025/10/21 | 1,758 | 1,767 | 1,758 | 1,763 | +2 | +0.1% | 1,259 |
| 2025/10/20 | 1,754 | 1,761 | 1,754 | 1,761 | +1 | +0.1% | 310 |
| 2025/10/17 | 1,761 | 1,761 | 1,754 | 1,760 | +5 | +0.3% | 513 |
| 2025/10/16 | 1,761 | 1,761 | 1,749 | 1,755 | +3 | +0.2% | 1,749 |
| 2025/10/15 | 1,760 | 1,760 | 1,744 | 1,752 | +2 | +0.1% | 3,903 |
| 2025/10/14 | 1,750 | 1,754 | 1,746 | 1,750 | -4 | -0.2% | 3,031 |
| 2025/10/10 | 1,767 | 1,767 | 1,748 | 1,754 | +1 | +0.1% | 430 |
| 2025/10/09 | 1,778 | 1,778 | 1,750 | 1,753 | -14 | -0.8% | 2,367 |
| 2025/10/08 | 1,767 | 1,771 | 1,767 | 1,767 | -5 | -0.3% | 1,283 |
| 2025/10/07 | 1,775 | 1,775 | 1,770 | 1,772 | +2 | +0.1% | 371 |
| 2025/10/06 | 1,771 | 1,774 | 1,765 | 1,770 | +1 | +0.1% | 3,920 |
| 2025/10/03 | 1,767 | 1,774 | 1,766 | 1,769 | -2 | -0.1% | 1,763 |
| 2025/10/02 | 1,775 | 1,775 | 1,770 | 1,771 | +6 | +0.3% | 370 |
| 2025/10/01 | 1,772 | 1,772 | 1,765 | 1,765 | -6 | -0.3% | 930 |
| 2025/09/30 | 1,775 | 1,775 | 1,770 | 1,771 | +2 | +0.1% | 407 |
| 2025/09/29 | 1,770 | 1,770 | 1,768 | 1,769 | ±0 | ±0% | 110 |
151～
200
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
