1,738
-3 (-0.17%)
株価：2025/08/22 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,771 | 1,779 | 1,771 | 1,778 | -2 | -0.1% | 1,164 |
| 2024/03/18 | 1,780 | 1,780 | 1,774 | 1,780 | -3 | -0.2% | 2,935 |
| 2024/03/15 | 1,788 | 1,811 | 1,777 | 1,783 | -9 | -0.5% | 12,328 |
| 2024/03/14 | 1,790 | 1,797 | 1,788 | 1,792 | +1 | +0.1% | 1,929 |
| 2024/03/13 | 1,795 | 1,795 | 1,785 | 1,791 | -1 | -0.1% | 1,729 |
| 2024/03/12 | 1,802 | 1,802 | 1,789 | 1,792 | -10 | -0.6% | 3,833 |
| 2024/03/11 | 1,790 | 1,802 | 1,790 | 1,802 | +8 | +0.4% | 3,400 |
| 2024/03/08 | 1,792 | 1,795 | 1,789 | 1,794 | +9 | +0.5% | 5,909 |
| 2024/03/07 | 1,796 | 1,796 | 1,784 | 1,785 | -3 | -0.2% | 1,766 |
| 2024/03/06 | 1,777 | 1,788 | 1,777 | 1,788 | +9 | +0.5% | 4,633 |
| 2024/03/05 | 1,775 | 1,782 | 1,775 | 1,779 | +1 | +0.1% | 1,548 |
| 2024/03/04 | 1,777 | 1,786 | 1,777 | 1,778 | +2 | +0.1% | 2,994 |
| 2024/03/01 | 1,767 | 1,778 | 1,767 | 1,776 | +8 | +0.5% | 1,214 |
| 2024/02/29 | 1,766 | 1,770 | 1,765 | 1,768 | ±0 | ±0% | 1,593 |
| 2024/02/28 | 1,769 | 1,769 | 1,762 | 1,768 | +2 | +0.1% | 1,668 |
| 2024/02/27 | 1,759 | 1,770 | 1,759 | 1,766 | -7 | -0.4% | 609 |
| 2024/02/26 | 1,766 | 1,774 | 1,766 | 1,773 | +18 | +1% | 6,164 |
| 2024/02/22 | 1,750 | 1,757 | 1,750 | 1,755 | ±0 | ±0% | 4,235 |
| 2024/02/21 | 1,758 | 1,758 | 1,752 | 1,755 | +1 | +0.1% | 846 |
| 2024/02/20 | 1,752 | 1,756 | 1,750 | 1,754 | -6 | -0.3% | 1,172 |
| 2024/02/19 | 1,753 | 1,762 | 1,753 | 1,760 | -4 | -0.2% | 876 |
| 2024/02/16 | 1,769 | 1,769 | 1,764 | 1,764 | +8 | +0.5% | 471 |
| 2024/02/15 | 1,757 | 1,757 | 1,751 | 1,756 | +8 | +0.5% | 1,154 |
| 2024/02/14 | 1,746 | 1,748 | 1,742 | 1,748 | -16 | -0.9% | 3,353 |
| 2024/02/13 | 1,769 | 1,769 | 1,761 | 1,764 | -2 | -0.1% | 1,526 |
| 2024/02/09 | 1,766 | 1,766 | 1,758 | 1,766 | -2 | -0.1% | 2,750 |
| 2024/02/08 | 1,766 | 1,769 | 1,766 | 1,768 | -2 | -0.1% | 501 |
| 2024/02/07 | 1,761 | 1,774 | 1,761 | 1,770 | +9 | +0.5% | 6,660 |
| 2024/02/06 | 1,757 | 1,761 | 1,752 | 1,761 | -5 | -0.3% | 1,146 |
| 2024/02/05 | 1,772 | 1,772 | 1,762 | 1,766 | -17 | -1% | 3,035 |
| 2024/02/02 | 1,773 | 1,783 | 1,770 | 1,783 | +11 | +0.6% | 1,354 |
| 2024/02/01 | 1,774 | 1,775 | 1,771 | 1,772 | -3 | -0.2% | 4,335 |
| 2024/01/31 | 1,774 | 1,775 | 1,772 | 1,775 | +4 | +0.2% | 1,250 |
| 2024/01/30 | 1,773 | 1,773 | 1,768 | 1,771 | +5 | +0.3% | 552 |
| 2024/01/29 | 1,763 | 1,766 | 1,763 | 1,766 | +2 | +0.1% | 1,208 |
| 2024/01/26 | 1,764 | 1,765 | 1,758 | 1,764 | +14 | +0.8% | 1,796 |
| 2024/01/25 | 1,751 | 1,752 | 1,749 | 1,750 | -3 | -0.2% | 3,188 |
| 2024/01/24 | 1,756 | 1,758 | 1,752 | 1,753 | -11 | -0.6% | 3,705 |
| 2024/01/23 | 1,759 | 1,764 | 1,759 | 1,764 | +3 | +0.2% | 1,361 |
| 2024/01/22 | 1,765 | 1,765 | 1,758 | 1,761 | ±0 | ±0% | 6,650 |
| 2024/01/19 | 1,759 | 1,762 | 1,757 | 1,761 | -1 | -0.1% | 987 |
| 2024/01/18 | 1,753 | 1,765 | 1,753 | 1,762 | -3 | -0.2% | 1,601 |
| 2024/01/17 | 1,766 | 1,773 | 1,763 | 1,765 | -13 | -0.7% | 3,030 |
| 2024/01/16 | 1,777 | 1,782 | 1,777 | 1,778 | -8 | -0.4% | 675 |
| 2024/01/15 | 1,790 | 1,790 | 1,779 | 1,786 | +1 | +0.1% | 2,527 |
| 2024/01/12 | 1,775 | 1,786 | 1,775 | 1,785 | +12 | +0.7% | 2,639 |
| 2024/01/11 | 1,760 | 1,775 | 1,760 | 1,773 | +17 | +1% | 2,678 |
| 2024/01/10 | 1,748 | 1,756 | 1,748 | 1,756 | -19 | -1.1% | 10,992 |
| 2024/01/09 | 1,785 | 1,786 | 1,775 | 1,775 | -13 | -0.7% | 12,862 |
| 2024/01/05 | 1,790 | 1,790 | 1,785 | 1,788 | -4 | -0.2% | 7,122 |
351～
400
件表示中 / 1189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
