1,670
+12 (+0.72%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,664 | 1,671 | 1,664 | 1,670 | +12 | +0.7% | 121 |
| 2025/04/16 | 1,664 | 1,664 | 1,658 | 1,658 | -4 | -0.2% | 288 |
| 2025/04/15 | 1,654 | 1,663 | 1,650 | 1,662 | +13 | +0.8% | 253 |
| 2025/04/14 | 1,644 | 1,651 | 1,640 | 1,649 | +9 | +0.5% | 3,421 |
| 2025/04/11 | 1,635 | 1,642 | 1,622 | 1,640 | -32 | -1.9% | 2,665 |
| 2025/04/10 | 1,642 | 1,674 | 1,642 | 1,672 | +57 | +3.5% | 5,235 |
| 2025/04/09 | 1,696 | 1,696 | 1,615 | 1,615 | -57 | -3.4% | 6,457 |
| 2025/04/08 | 1,654 | 1,679 | 1,651 | 1,672 | +20 | +1.2% | 1,252 |
| 2025/04/07 | 1,718 | 1,718 | 1,652 | 1,652 | -55 | -3.2% | 2,028 |
| 2025/04/04 | 1,699 | 1,712 | 1,610 | 1,707 | -7 | -0.4% | 8,367 |
| 2025/04/03 | 1,726 | 1,726 | 1,714 | 1,714 | -7 | -0.4% | 655 |
| 2025/04/02 | 1,719 | 1,721 | 1,712 | 1,721 | +3 | +0.2% | 2,077 |
| 2025/04/01 | 1,729 | 1,729 | 1,716 | 1,718 | -11 | -0.6% | 560 |
| 2025/03/31 | 1,729 | 1,729 | 1,715 | 1,729 | ±0 | ±0% | 1,249 |
| 2025/03/28 | 1,725 | 1,729 | 1,713 | 1,729 | -1 | -0.1% | 2,949 |
| 2025/03/27 | 1,724 | 1,730 | 1,716 | 1,730 | -4 | -0.2% | 3,639 |
| 2025/03/26 | 1,739 | 1,739 | 1,720 | 1,734 | +4 | +0.2% | 3,556 |
| 2025/03/25 | 1,737 | 1,737 | 1,725 | 1,730 | -7 | -0.4% | 5,587 |
| 2025/03/24 | 1,734 | 1,737 | 1,722 | 1,737 | +5 | +0.3% | 484 |
| 2025/03/21 | 1,734 | 1,734 | 1,731 | 1,732 | -2 | -0.1% | 144 |
| 2025/03/19 | 1,734 | 1,734 | 1,726 | 1,734 | ±0 | ±0% | 594 |
| 2025/03/18 | 1,734 | 1,734 | 1,726 | 1,734 | +2 | +0.1% | 14,795 |
| 2025/03/17 | 1,734 | 1,735 | 1,724 | 1,732 | -3 | -0.2% | 1,000 |
| 2025/03/14 | 1,710 | 1,735 | 1,710 | 1,735 | +11 | +0.6% | 4,198 |
| 2025/03/13 | 1,736 | 1,736 | 1,724 | 1,724 | -12 | -0.7% | 991 |
| 2025/03/12 | 1,735 | 1,736 | 1,720 | 1,736 | +2 | +0.1% | 1,052 |
| 2025/03/11 | 1,736 | 1,736 | 1,725 | 1,734 | +3 | +0.2% | 855 |
| 2025/03/10 | 1,738 | 1,738 | 1,730 | 1,731 | +1 | +0.1% | 2,096 |
| 2025/03/07 | 1,724 | 1,749 | 1,724 | 1,730 | -1 | -0.1% | 380 |
| 2025/03/06 | 1,744 | 1,744 | 1,726 | 1,731 | -6 | -0.3% | 1,649 |
| 2025/03/05 | 1,742 | 1,742 | 1,731 | 1,737 | +13 | +0.8% | 8,914 |
| 2025/03/04 | 1,740 | 1,740 | 1,724 | 1,724 | -11 | -0.6% | 2,199 |
| 2025/03/03 | 1,742 | 1,742 | 1,735 | 1,735 | -4 | -0.2% | 158 |
| 2025/02/28 | 1,746 | 1,746 | 1,732 | 1,739 | -5 | -0.3% | 448 |
| 2025/02/27 | 1,747 | 1,747 | 1,732 | 1,744 | -3 | -0.2% | 953 |
| 2025/02/26 | 1,737 | 1,747 | 1,732 | 1,747 | +7 | +0.4% | 1,518 |
| 2025/02/25 | 1,730 | 1,740 | 1,721 | 1,740 | +10 | +0.6% | 1,099 |
| 2025/02/21 | 1,721 | 1,730 | 1,717 | 1,730 | +9 | +0.5% | 402 |
| 2025/02/20 | 1,740 | 1,740 | 1,719 | 1,721 | -19 | -1.1% | 2,100 |
| 2025/02/19 | 1,740 | 1,740 | 1,718 | 1,740 | +12 | +0.7% | 481 |
| 2025/02/18 | 1,731 | 1,731 | 1,725 | 1,728 | +3 | +0.2% | 385 |
| 2025/02/17 | 1,731 | 1,731 | 1,722 | 1,725 | +1 | +0.1% | 169 |
| 2025/02/14 | 1,731 | 1,731 | 1,722 | 1,724 | -6 | -0.3% | 64 |
| 2025/02/13 | 1,718 | 1,746 | 1,711 | 1,730 | +15 | +0.9% | 1,194 |
| 2025/02/12 | 1,739 | 1,739 | 1,712 | 1,715 | -11 | -0.6% | 564 |
| 2025/02/10 | 1,746 | 1,746 | 1,719 | 1,726 | ±0 | ±0% | 781 |
| 2025/02/07 | 1,730 | 1,730 | 1,723 | 1,726 | +2 | +0.1% | 416 |
| 2025/02/06 | 1,724 | 1,728 | 1,724 | 1,724 | +6 | +0.3% | 232 |
| 2025/02/05 | 1,723 | 1,723 | 1,714 | 1,718 | +5 | +0.3% | 407 |
| 2025/02/04 | 1,714 | 1,716 | 1,713 | 1,713 | +3 | +0.2% | 331 |
1～
50
件表示中 / 1103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
