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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,707 | 1,707 | 1,698 | 1,698 | -9 | -0.5% | 9,126 |
| 2025/07/11 | 1,732 | 1,732 | 1,652 | 1,707 | -10 | -0.6% | 1,150 |
| 2025/07/10 | 1,728 | 1,728 | 1,717 | 1,717 | -13 | -0.8% | 297 |
| 2025/07/09 | 1,734 | 1,734 | 1,720 | 1,730 | -2 | -0.1% | 7,029 |
| 2025/07/08 | 1,739 | 1,739 | 1,731 | 1,732 | -2 | -0.1% | 171 |
| 2025/07/07 | 1,740 | 1,740 | 1,734 | 1,734 | -4 | -0.2% | 2,270 |
| 2025/07/04 | 1,737 | 1,738 | 1,736 | 1,738 | +1 | +0.1% | 452 |
| 2025/07/03 | 1,732 | 1,739 | 1,732 | 1,737 | +1 | +0.1% | 2,358 |
| 2025/07/02 | 1,738 | 1,738 | 1,735 | 1,736 | -2 | -0.1% | 415 |
| 2025/07/01 | 1,727 | 1,738 | 1,727 | 1,738 | +14 | +0.8% | 1,367 |
| 2025/06/30 | 1,726 | 1,726 | 1,724 | 1,724 | +1 | +0.1% | 266 |
| 2025/06/27 | 1,723 | 1,724 | 1,722 | 1,723 | +1 | +0.1% | 2,168 |
| 2025/06/26 | 1,721 | 1,722 | 1,719 | 1,722 | +3 | +0.2% | 1,552 |
| 2025/06/25 | 1,713 | 1,720 | 1,713 | 1,719 | +7 | +0.4% | 1,425 |
| 2025/06/24 | 1,709 | 1,713 | 1,709 | 1,712 | +3 | +0.2% | 4,122 |
| 2025/06/23 | 1,709 | 1,709 | 1,702 | 1,709 | ±0 | ±0% | 816 |
| 2025/06/20 | 1,709 | 1,709 | 1,708 | 1,709 | +3 | +0.2% | 125 |
| 2025/06/19 | 1,709 | 1,709 | 1,704 | 1,706 | -2 | -0.1% | 173 |
| 2025/06/18 | 1,709 | 1,709 | 1,702 | 1,708 | +1 | +0.1% | 444 |
| 2025/06/17 | 1,708 | 1,709 | 1,707 | 1,707 | +3 | +0.2% | 243 |
| 2025/06/16 | 1,705 | 1,709 | 1,702 | 1,704 | -3 | -0.2% | 1,506 |
| 2025/06/13 | 1,715 | 1,715 | 1,702 | 1,707 | -3 | -0.2% | 254 |
| 2025/06/12 | 1,711 | 1,712 | 1,710 | 1,710 | +4 | +0.2% | 277 |
| 2025/06/11 | 1,707 | 1,710 | 1,705 | 1,706 | ±0 | ±0% | 502 |
| 2025/06/10 | 1,701 | 1,706 | 1,699 | 1,706 | +6 | +0.4% | 82 |
| 2025/06/09 | 1,704 | 1,704 | 1,695 | 1,700 | -4 | -0.2% | 865 |
| 2025/06/06 | 1,705 | 1,705 | 1,703 | 1,704 | +3 | +0.2% | 62 |
| 2025/06/05 | 1,707 | 1,707 | 1,701 | 1,701 | -1 | -0.1% | 1,475 |
| 2025/06/04 | 1,698 | 1,704 | 1,696 | 1,702 | +6 | +0.4% | 3,750 |
| 2025/06/03 | 1,700 | 1,700 | 1,689 | 1,696 | +1 | +0.1% | 1,823 |
| 2025/06/02 | 1,695 | 1,697 | 1,692 | 1,695 | ±0 | ±0% | 842 |
| 2025/05/30 | 1,696 | 1,698 | 1,695 | 1,695 | +3 | +0.2% | 305 |
| 2025/05/29 | 1,693 | 1,693 | 1,691 | 1,692 | +4 | +0.2% | 306 |
| 2025/05/28 | 1,696 | 1,697 | 1,688 | 1,688 | -4 | -0.2% | 147 |
| 2025/05/27 | 1,692 | 1,695 | 1,692 | 1,692 | +4 | +0.2% | 159 |
| 2025/05/26 | 1,696 | 1,696 | 1,682 | 1,688 | ±0 | ±0% | 708 |
| 2025/05/23 | 1,695 | 1,696 | 1,686 | 1,688 | +3 | +0.2% | 278 |
| 2025/05/22 | 1,696 | 1,696 | 1,677 | 1,685 | -9 | -0.5% | 1,075 |
| 2025/05/21 | 1,698 | 1,698 | 1,694 | 1,694 | -3 | -0.2% | 233 |
| 2025/05/20 | 1,688 | 1,697 | 1,688 | 1,697 | +8 | +0.5% | 883 |
| 2025/05/19 | 1,698 | 1,698 | 1,689 | 1,689 | -9 | -0.5% | 268 |
| 2025/05/16 | 1,697 | 1,698 | 1,692 | 1,698 | +8 | +0.5% | 247 |
| 2025/05/15 | 1,698 | 1,698 | 1,689 | 1,690 | -4 | -0.2% | 317 |
| 2025/05/14 | 1,692 | 1,696 | 1,692 | 1,694 | +4 | +0.2% | 71 |
| 2025/05/13 | 1,694 | 1,696 | 1,690 | 1,690 | +1 | +0.1% | 122 |
| 2025/05/12 | 1,692 | 1,692 | 1,688 | 1,689 | +1 | +0.1% | 164 |
| 2025/05/09 | 1,692 | 1,692 | 1,676 | 1,688 | ±0 | ±0% | 177 |
| 2025/05/08 | 1,686 | 1,690 | 1,685 | 1,688 | +2 | +0.1% | 102 |
| 2025/05/07 | 1,688 | 1,688 | 1,680 | 1,686 | -2 | -0.1% | 1,132 |
| 2025/05/02 | 1,691 | 1,691 | 1,680 | 1,688 | -2 | -0.1% | 2,173 |
251～
300
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
