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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,831 | 1,831 | 1,825 | 1,827 | -3 | -0.2% | 3,876 |
| 2024/09/17 | 1,812 | 1,904 | 1,812 | 1,830 | +18 | +1% | 10,639 |
| 2024/09/13 | 1,808 | 1,813 | 1,807 | 1,812 | +10 | +0.6% | 4,147 |
| 2024/09/12 | 1,794 | 1,804 | 1,794 | 1,802 | +4 | +0.2% | 2,677 |
| 2024/09/11 | 1,801 | 1,802 | 1,797 | 1,798 | -2 | -0.1% | 1,083 |
| 2024/09/10 | 1,799 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 205 |
| 2024/09/09 | 1,800 | 1,809 | 1,791 | 1,798 | -1 | -0.1% | 1,556 |
| 2024/09/06 | 1,798 | 1,802 | 1,798 | 1,799 | +5 | +0.3% | 527 |
| 2024/09/05 | 1,790 | 1,796 | 1,790 | 1,794 | +6 | +0.3% | 1,235 |
| 2024/09/04 | 1,800 | 1,800 | 1,786 | 1,788 | -7 | -0.4% | 1,791 |
| 2024/09/03 | 1,797 | 1,797 | 1,791 | 1,795 | +1 | +0.1% | 1,359 |
| 2024/09/02 | 1,792 | 1,796 | 1,792 | 1,794 | +2 | +0.1% | 258 |
| 2024/08/30 | 1,798 | 1,798 | 1,792 | 1,792 | -5 | -0.3% | 1,406 |
| 2024/08/29 | 1,791 | 1,797 | 1,791 | 1,797 | -2 | -0.1% | 506 |
| 2024/08/28 | 1,802 | 1,802 | 1,791 | 1,799 | -5 | -0.3% | 771 |
| 2024/08/27 | 1,804 | 1,806 | 1,794 | 1,804 | +4 | +0.2% | 5,016 |
| 2024/08/26 | 1,799 | 1,807 | 1,797 | 1,800 | +8 | +0.4% | 2,705 |
| 2024/08/23 | 1,788 | 1,794 | 1,788 | 1,792 | -9 | -0.5% | 1,271 |
| 2024/08/22 | 1,799 | 1,801 | 1,794 | 1,801 | +3 | +0.2% | 497 |
| 2024/08/21 | 1,796 | 1,798 | 1,793 | 1,798 | +6 | +0.3% | 265 |
| 2024/08/20 | 1,786 | 1,796 | 1,786 | 1,792 | +10 | +0.6% | 533 |
| 2024/08/19 | 1,799 | 1,799 | 1,780 | 1,782 | -4 | -0.2% | 4,196 |
| 2024/08/16 | 1,809 | 1,809 | 1,777 | 1,786 | +1 | +0.1% | 6,827 |
| 2024/08/15 | 1,777 | 1,785 | 1,776 | 1,785 | +9 | +0.5% | 20,278 |
| 2024/08/14 | 1,773 | 1,776 | 1,771 | 1,776 | +6 | +0.3% | 386 |
| 2024/08/13 | 1,764 | 1,772 | 1,763 | 1,770 | +12 | +0.7% | 1,387 |
| 2024/08/09 | 1,756 | 1,760 | 1,755 | 1,758 | +3 | +0.2% | 2,027 |
| 2024/08/08 | 1,755 | 1,756 | 1,753 | 1,755 | -4 | -0.2% | 1,594 |
| 2024/08/07 | 1,750 | 1,769 | 1,748 | 1,759 | +3 | +0.2% | 12,229 |
| 2024/08/06 | 1,758 | 1,759 | 1,751 | 1,756 | -2 | -0.1% | 1,940 |
| 2024/08/05 | 1,752 | 1,764 | 1,752 | 1,758 | ±0 | ±0% | 8,484 |
| 2024/08/02 | 1,775 | 1,775 | 1,755 | 1,758 | -5 | -0.3% | 7,780 |
| 2024/08/01 | 1,759 | 1,764 | 1,759 | 1,763 | +5 | +0.3% | 1,602 |
| 2024/07/31 | 1,755 | 1,758 | 1,752 | 1,758 | +4 | +0.2% | 1,546 |
| 2024/07/30 | 1,754 | 1,754 | 1,751 | 1,754 | ±0 | ±0% | 253 |
| 2024/07/29 | 1,752 | 1,758 | 1,751 | 1,754 | +6 | +0.3% | 533 |
| 2024/07/26 | 1,746 | 1,748 | 1,743 | 1,748 | +2 | +0.1% | 343 |
| 2024/07/25 | 1,744 | 1,746 | 1,741 | 1,746 | -6 | -0.3% | 1,828 |
| 2024/07/24 | 1,748 | 1,752 | 1,748 | 1,752 | -2 | -0.1% | 1,107 |
| 2024/07/23 | 1,748 | 1,754 | 1,748 | 1,754 | +5 | +0.3% | 702 |
| 2024/07/22 | 1,749 | 1,751 | 1,748 | 1,749 | -3 | -0.2% | 1,505 |
| 2024/07/19 | 1,753 | 1,753 | 1,751 | 1,752 | -6 | -0.3% | 615 |
| 2024/07/18 | 1,762 | 1,762 | 1,757 | 1,758 | -4 | -0.2% | 641 |
| 2024/07/17 | 1,756 | 1,762 | 1,756 | 1,762 | -1 | -0.1% | 443 |
| 2024/07/16 | 1,760 | 1,763 | 1,756 | 1,763 | +3 | +0.2% | 1,618 |
| 2024/07/12 | 1,766 | 1,766 | 1,760 | 1,760 | +7 | +0.4% | 1,121 |
| 2024/07/11 | 1,757 | 1,757 | 1,750 | 1,753 | +6 | +0.3% | 615 |
| 2024/07/10 | 1,769 | 1,769 | 1,745 | 1,747 | -25 | -1.4% | 2,438 |
| 2024/07/09 | 1,770 | 1,773 | 1,770 | 1,772 | +5 | +0.3% | 984 |
| 2024/07/08 | 1,746 | 1,767 | 1,746 | 1,767 | +9 | +0.5% | 8,734 |
151～
200
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
