1,744
+1 (+0.06%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/01/04 | 1,820 | 1,820 | 1,787 | 1,792 | -35 | -1.9% | 20,878 |
| 2023/12/29 | 1,826 | 1,828 | 1,825 | 1,827 | -6 | -0.3% | 2,750 |
| 2023/12/28 | 1,840 | 1,840 | 1,829 | 1,833 | +6 | +0.3% | 2,055 |
| 2023/12/27 | 1,827 | 1,827 | 1,822 | 1,827 | +7 | +0.4% | 2,044 |
| 2023/12/26 | 1,823 | 1,823 | 1,818 | 1,820 | ±0 | ±0% | 5,725 |
| 2023/12/25 | 1,814 | 1,828 | 1,814 | 1,820 | +6 | +0.3% | 1,043 |
| 2023/12/22 | 1,815 | 1,819 | 1,814 | 1,814 | -10 | -0.5% | 4,366 |
| 2023/12/21 | 1,818 | 1,826 | 1,818 | 1,824 | +6 | +0.3% | 1,150 |
| 2023/12/20 | 1,812 | 1,820 | 1,812 | 1,818 | +1 | +0.1% | 6,749 |
| 2023/12/19 | 1,816 | 1,819 | 1,810 | 1,817 | ±0 | ±0% | 2,626 |
| 2023/12/18 | 1,808 | 1,819 | 1,808 | 1,817 | +2 | +0.1% | 4,512 |
| 2023/12/15 | 1,804 | 1,815 | 1,804 | 1,815 | +11 | +0.6% | 3,413 |
| 2023/12/14 | 1,794 | 1,805 | 1,794 | 1,804 | +29 | +1.6% | 4,185 |
| 2023/12/13 | 1,768 | 1,775 | 1,768 | 1,775 | +1 | +0.1% | 4,731 |
| 2023/12/12 | 1,772 | 1,774 | 1,770 | 1,774 | ±0 | ±0% | 3,856 |
| 2023/12/11 | 1,780 | 1,780 | 1,765 | 1,774 | -8 | -0.4% | 6,847 |
| 2023/12/08 | 1,780 | 1,784 | 1,776 | 1,782 | +1 | +0.1% | 3,921 |
| 2023/12/07 | 1,780 | 1,786 | 1,780 | 1,781 | +5 | +0.3% | 2,261 |
| 2023/12/06 | 1,774 | 1,777 | 1,772 | 1,776 | +12 | +0.7% | 2,690 |
| 2023/12/05 | 1,778 | 1,778 | 1,757 | 1,764 | -5 | -0.3% | 1,607 |
| 2023/12/04 | 1,760 | 1,772 | 1,760 | 1,769 | +17 | +1% | 5,248 |
| 2023/12/01 | 1,759 | 1,759 | 1,750 | 1,752 | -8 | -0.5% | 4,890 |
| 2023/11/30 | 1,763 | 1,763 | 1,756 | 1,760 | +8 | +0.5% | 883 |
| 2023/11/29 | 1,738 | 1,752 | 1,738 | 1,752 | +10 | +0.6% | 3,957 |
| 2023/11/28 | 1,735 | 1,744 | 1,735 | 1,742 | +10 | +0.6% | 6,408 |
| 2023/11/27 | 1,739 | 1,739 | 1,732 | 1,732 | -3 | -0.2% | 2,474 |
| 2023/11/24 | 1,740 | 1,741 | 1,735 | 1,735 | +1 | +0.1% | 1,939 |
| 2023/11/22 | 1,734 | 1,799 | 1,733 | 1,734 | -1 | -0.1% | 9,881 |
| 2023/11/21 | 1,724 | 1,736 | 1,724 | 1,735 | +15 | +0.9% | 5,778 |
| 2023/11/20 | 1,720 | 1,720 | 1,716 | 1,720 | +6 | +0.4% | 1,286 |
| 2023/11/17 | 1,714 | 1,716 | 1,713 | 1,714 | +11 | +0.6% | 2,352 |
| 2023/11/16 | 1,705 | 1,705 | 1,700 | 1,703 | -6 | -0.4% | 1,315 |
201～
250
件表示中 / 1007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
