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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,754 | 1,758 | 1,754 | 1,758 | -1 | -0.1% | 550 |
| 2024/07/04 | 1,765 | 1,766 | 1,752 | 1,759 | +14 | +0.8% | 1,125 |
| 2024/07/03 | 1,750 | 1,750 | 1,745 | 1,745 | +3 | +0.2% | 1,506 |
| 2024/07/02 | 1,735 | 1,744 | 1,735 | 1,742 | -9 | -0.5% | 4,302 |
| 2024/07/01 | 1,763 | 1,763 | 1,748 | 1,751 | -12 | -0.7% | 2,849 |
| 2024/06/28 | 1,766 | 1,766 | 1,759 | 1,763 | +3 | +0.2% | 3,055 |
| 2024/06/27 | 1,764 | 1,764 | 1,757 | 1,760 | -7 | -0.4% | 4,057 |
| 2024/06/26 | 1,770 | 1,770 | 1,766 | 1,767 | -1 | -0.1% | 318 |
| 2024/06/25 | 1,770 | 1,770 | 1,763 | 1,768 | +2 | +0.1% | 1,527 |
| 2024/06/24 | 1,770 | 1,770 | 1,764 | 1,766 | -2 | -0.1% | 415 |
| 2024/06/21 | 1,757 | 1,768 | 1,757 | 1,768 | -2 | -0.1% | 975 |
| 2024/06/20 | 1,775 | 1,775 | 1,766 | 1,770 | -4 | -0.2% | 631 |
| 2024/06/19 | 1,779 | 1,779 | 1,765 | 1,774 | +13 | +0.7% | 972 |
| 2024/06/18 | 1,765 | 1,765 | 1,755 | 1,761 | -5 | -0.3% | 2,778 |
| 2024/06/17 | 1,770 | 1,770 | 1,765 | 1,766 | -4 | -0.2% | 2,535 |
| 2024/06/14 | 1,773 | 1,773 | 1,766 | 1,770 | +3 | +0.2% | 1,707 |
| 2024/06/13 | 1,770 | 1,770 | 1,761 | 1,767 | +7 | +0.4% | 429 |
| 2024/06/12 | 1,762 | 1,762 | 1,756 | 1,760 | +6 | +0.3% | 1,782 |
| 2024/06/11 | 1,756 | 1,875 | 1,752 | 1,754 | -3 | -0.2% | 29,514 |
| 2024/06/10 | 1,779 | 1,779 | 1,751 | 1,757 | -11 | -0.6% | 1,601 |
| 2024/06/07 | 1,770 | 1,770 | 1,767 | 1,768 | +2 | +0.1% | 248 |
| 2024/06/06 | 1,776 | 1,776 | 1,765 | 1,766 | -2 | -0.1% | 4,216 |
| 2024/06/05 | 1,770 | 1,770 | 1,766 | 1,768 | +2 | +0.1% | 1,477 |
| 2024/06/04 | 1,759 | 1,766 | 1,759 | 1,766 | +7 | +0.4% | 746 |
| 2024/06/03 | 1,760 | 1,760 | 1,753 | 1,759 | +7 | +0.4% | 790 |
| 2024/05/31 | 1,746 | 1,752 | 1,746 | 1,752 | +7 | +0.4% | 512 |
| 2024/05/30 | 1,745 | 1,746 | 1,741 | 1,745 | -2 | -0.1% | 416 |
| 2024/05/29 | 1,771 | 1,771 | 1,741 | 1,747 | -14 | -0.8% | 6,325 |
| 2024/05/28 | 1,770 | 1,770 | 1,758 | 1,761 | +1 | +0.1% | 245 |
| 2024/05/27 | 1,770 | 1,770 | 1,758 | 1,760 | +2 | +0.1% | 312 |
| 2024/05/24 | 1,772 | 1,772 | 1,755 | 1,758 | -11 | -0.6% | 2,260 |
| 2024/05/23 | 1,779 | 1,779 | 1,762 | 1,769 | -3 | -0.2% | 1,855 |
| 2024/05/22 | 1,773 | 1,774 | 1,767 | 1,772 | ±0 | ±0% | 651 |
| 2024/05/21 | 1,765 | 1,772 | 1,763 | 1,772 | +2 | +0.1% | 2,685 |
| 2024/05/20 | 1,775 | 1,775 | 1,768 | 1,770 | -4 | -0.2% | 14,596 |
| 2024/05/17 | 1,777 | 1,778 | 1,772 | 1,774 | -4 | -0.2% | 384 |
| 2024/05/16 | 1,773 | 1,780 | 1,773 | 1,778 | +15 | +0.9% | 2,261 |
| 2024/05/15 | 1,763 | 1,765 | 1,763 | 1,763 | +2 | +0.1% | 716 |
| 2024/05/14 | 1,762 | 1,762 | 1,759 | 1,761 | +2 | +0.1% | 1,461 |
| 2024/05/13 | 1,759 | 1,759 | 1,755 | 1,759 | ±0 | ±0% | 411 |
| 2024/05/10 | 1,758 | 1,759 | 1,757 | 1,759 | +3 | +0.2% | 623 |
| 2024/05/09 | 1,751 | 1,758 | 1,751 | 1,756 | -4 | -0.2% | 1,800 |
| 2024/05/08 | 1,767 | 1,767 | 1,760 | 1,760 | -1 | -0.1% | 696 |
| 2024/05/07 | 1,766 | 1,766 | 1,758 | 1,761 | +22 | +1.3% | 1,593 |
| 2024/05/02 | 1,729 | 1,739 | 1,729 | 1,739 | +9 | +0.5% | 1,436 |
| 2024/05/01 | 1,745 | 1,745 | 1,729 | 1,730 | -16 | -0.9% | 2,629 |
| 2024/04/30 | 1,747 | 1,747 | 1,742 | 1,746 | +13 | +0.8% | 465 |
| 2024/04/26 | 1,732 | 1,735 | 1,728 | 1,733 | +2 | +0.1% | 861 |
| 2024/04/25 | 1,749 | 1,749 | 1,730 | 1,731 | -15 | -0.9% | 1,307 |
| 2024/04/24 | 1,752 | 1,752 | 1,744 | 1,746 | +2 | +0.1% | 783 |
201～
250
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
