1,686
-2 (-0.12%)
株価：2025/05/07 14:57
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,775 | 1,775 | 1,761 | 1,764 | -5 | -0.3% | 1,168 |
| 2023/09/11 | 1,778 | 1,778 | 1,764 | 1,769 | -2 | -0.1% | 592 |
| 2023/09/08 | 1,759 | 1,771 | 1,759 | 1,771 | +15 | +0.9% | 3,272 |
| 2023/09/07 | 1,764 | 1,764 | 1,756 | 1,756 | -6 | -0.3% | 1,391 |
| 2023/09/06 | 1,761 | 1,763 | 1,759 | 1,762 | -13 | -0.7% | 1,713 |
| 2023/09/05 | 1,770 | 1,778 | 1,770 | 1,775 | -4 | -0.2% | 914 |
| 2023/09/04 | 1,769 | 1,780 | 1,769 | 1,779 | -4 | -0.2% | 962 |
| 2023/09/01 | 1,784 | 1,784 | 1,782 | 1,783 | +1 | +0.1% | 567 |
| 2023/08/31 | 1,788 | 1,788 | 1,780 | 1,782 | -3 | -0.2% | 777 |
| 2023/08/30 | 1,780 | 1,789 | 1,780 | 1,785 | +11 | +0.6% | 4,333 |
| 2023/08/29 | 1,770 | 1,775 | 1,769 | 1,774 | +4 | +0.2% | 490 |
| 2023/08/28 | 1,775 | 1,775 | 1,767 | 1,770 | +2 | +0.1% | 1,344 |
| 2023/08/25 | 1,770 | 1,771 | 1,768 | 1,768 | -8 | -0.5% | 959 |
| 2023/08/24 | 1,780 | 1,780 | 1,771 | 1,776 | +19 | +1.1% | 1,604 |
| 2023/08/23 | 1,765 | 1,765 | 1,750 | 1,757 | +11 | +0.6% | 2,888 |
| 2023/08/22 | 1,760 | 1,760 | 1,739 | 1,746 | -7 | -0.4% | 2,395 |
| 2023/08/21 | 1,761 | 1,761 | 1,753 | 1,753 | -6 | -0.3% | 1,605 |
| 2023/08/18 | 1,760 | 1,761 | 1,757 | 1,759 | -4 | -0.2% | 3,252 |
| 2023/08/17 | 1,762 | 1,763 | 1,758 | 1,763 | -3 | -0.2% | 2,610 |
| 2023/08/16 | 1,765 | 1,767 | 1,763 | 1,766 | -12 | -0.7% | 6,429 |
| 2023/08/15 | 1,781 | 1,781 | 1,778 | 1,778 | -14 | -0.8% | 5,885 |
| 2023/08/14 | 1,797 | 1,797 | 1,792 | 1,792 | -12 | -0.7% | 1,433 |
| 2023/08/10 | 1,804 | 1,805 | 1,801 | 1,804 | ±0 | ±0% | 726 |
| 2023/08/09 | 1,792 | 1,804 | 1,792 | 1,804 | +4 | +0.2% | 3,855 |
| 2023/08/08 | 1,802 | 1,802 | 1,797 | 1,800 | -6 | -0.3% | 1,004 |
| 2023/08/07 | 1,806 | 1,806 | 1,800 | 1,806 | +21 | +1.2% | 587 |
| 2023/08/04 | 1,784 | 1,786 | 1,781 | 1,785 | -8 | -0.4% | 2,756 |
| 2023/08/03 | 1,813 | 1,813 | 1,792 | 1,793 | -14 | -0.8% | 2,867 |
| 2023/08/02 | 1,824 | 1,824 | 1,807 | 1,807 | -17 | -0.9% | 2,570 |
| 2023/08/01 | 1,829 | 1,829 | 1,824 | 1,824 | +2 | +0.1% | 5,530 |
| 2023/07/31 | 1,822 | 1,824 | 1,819 | 1,822 | +10 | +0.6% | 956 |
| 2023/07/28 | 1,806 | 1,813 | 1,801 | 1,812 | -6 | -0.3% | 4,211 |
| 2023/07/27 | 1,819 | 1,822 | 1,818 | 1,818 | +4 | +0.2% | 1,423 |
| 2023/07/26 | 1,818 | 1,818 | 1,813 | 1,814 | -7 | -0.4% | 1,082 |
| 2023/07/25 | 1,810 | 1,821 | 1,810 | 1,821 | +8 | +0.4% | 503 |
| 2023/07/24 | 1,806 | 1,817 | 1,806 | 1,813 | +3 | +0.2% | 1,122 |
| 2023/07/21 | 1,801 | 1,812 | 1,801 | 1,810 | -10 | -0.5% | 794 |
| 2023/07/20 | 1,822 | 1,822 | 1,820 | 1,820 | -7 | -0.4% | 1,351 |
| 2023/07/19 | 1,818 | 1,828 | 1,818 | 1,827 | +7 | +0.4% | 888 |
| 2023/07/18 | 1,821 | 1,821 | 1,815 | 1,820 | -5 | -0.3% | 2,022 |
| 2023/07/14 | 1,806 | 1,825 | 1,806 | 1,825 | +18 | +1% | 2,895 |
| 2023/07/13 | 1,791 | 1,811 | 1,791 | 1,807 | +14 | +0.8% | 3,069 |
| 2023/07/12 | 1,771 | 1,793 | 1,771 | 1,793 | +10 | +0.6% | 1,987 |
| 2023/07/11 | 1,765 | 1,783 | 1,765 | 1,783 | +13 | +0.7% | 1,345 |
| 2023/07/10 | 1,777 | 1,777 | 1,763 | 1,770 | -26 | -1.4% | 6,407 |
| 2023/07/07 | 1,811 | 1,811 | 1,786 | 1,796 | -19 | -1% | 6,840 |
| 2023/07/06 | 1,823 | 1,823 | 1,814 | 1,815 | -14 | -0.8% | 4,552 |
| 2023/07/05 | 1,830 | 1,831 | 1,828 | 1,829 | +1 | +0.1% | 10,523 |
| 2023/07/04 | 1,835 | 1,835 | 1,827 | 1,828 | ±0 | ±0% | 729 |
| 2023/07/03 | 1,840 | 1,840 | 1,819 | 1,828 | +11 | +0.6% | 2,724 |
401～
450
件表示中 / 1114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
