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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,760 | 1,760 | 1,748 | 1,753 | -7 | -0.4% | 2,461 |
| 2024/10/25 | 1,758 | 1,760 | 1,756 | 1,760 | +9 | +0.5% | 738 |
| 2024/10/24 | 1,751 | 1,751 | 1,747 | 1,751 | -2 | -0.1% | 1,046 |
| 2024/10/23 | 1,752 | 1,755 | 1,750 | 1,753 | -4 | -0.2% | 1,354 |
| 2024/10/22 | 1,764 | 1,764 | 1,756 | 1,757 | -21 | -1.2% | 3,655 |
| 2024/10/21 | 1,781 | 1,781 | 1,773 | 1,778 | +4 | +0.2% | 625 |
| 2024/10/18 | 1,780 | 1,780 | 1,771 | 1,774 | -10 | -0.6% | 1,220 |
| 2024/10/17 | 1,791 | 1,791 | 1,779 | 1,784 | +2 | +0.1% | 262 |
| 2024/10/16 | 1,776 | 1,782 | 1,776 | 1,782 | +5 | +0.3% | 674 |
| 2024/10/15 | 1,784 | 1,784 | 1,774 | 1,777 | +2 | +0.1% | 884 |
| 2024/10/11 | 1,773 | 1,776 | 1,769 | 1,775 | -2 | -0.1% | 2,009 |
| 2024/10/10 | 1,780 | 1,781 | 1,775 | 1,777 | -20 | -1.1% | 2,045 |
| 2024/10/09 | 1,804 | 1,804 | 1,795 | 1,797 | +1 | +0.1% | 11,702 |
| 2024/10/08 | 1,805 | 1,805 | 1,793 | 1,796 | -10 | -0.6% | 6,615 |
| 2024/10/07 | 1,801 | 1,809 | 1,800 | 1,806 | -11 | -0.6% | 16,926 |
| 2024/10/04 | 1,822 | 1,822 | 1,810 | 1,817 | -4 | -0.2% | 965 |
| 2024/10/03 | 1,828 | 1,828 | 1,815 | 1,821 | -4 | -0.2% | 3,612 |
| 2024/10/02 | 1,827 | 1,827 | 1,820 | 1,825 | +4 | +0.2% | 875 |
| 2024/10/01 | 1,826 | 1,826 | 1,820 | 1,821 | +3 | +0.2% | 433 |
| 2024/09/30 | 1,815 | 1,820 | 1,815 | 1,818 | -2 | -0.1% | 621 |
| 2024/09/27 | 1,822 | 1,822 | 1,813 | 1,820 | +2 | +0.1% | 217 |
| 2024/09/26 | 1,818 | 1,818 | 1,813 | 1,818 | +2 | +0.1% | 1,213 |
| 2024/09/25 | 1,817 | 1,820 | 1,813 | 1,816 | -1 | -0.1% | 1,639 |
| 2024/09/24 | 1,822 | 1,822 | 1,816 | 1,817 | -11 | -0.6% | 726 |
| 2024/09/20 | 1,830 | 1,830 | 1,822 | 1,828 | +3 | +0.2% | 1,778 |
| 2024/09/19 | 1,828 | 1,829 | 1,820 | 1,825 | -2 | -0.1% | 675 |
| 2024/09/18 | 1,831 | 1,831 | 1,825 | 1,827 | -3 | -0.2% | 3,876 |
| 2024/09/17 | 1,812 | 1,904 | 1,812 | 1,830 | +18 | +1% | 10,639 |
| 2024/09/13 | 1,808 | 1,813 | 1,807 | 1,812 | +10 | +0.6% | 4,147 |
| 2024/09/12 | 1,794 | 1,804 | 1,794 | 1,802 | +4 | +0.2% | 2,677 |
| 2024/09/11 | 1,801 | 1,802 | 1,797 | 1,798 | -2 | -0.1% | 1,083 |
| 2024/09/10 | 1,799 | 1,800 | 1,798 | 1,800 | +2 | +0.1% | 205 |
| 2024/09/09 | 1,800 | 1,809 | 1,791 | 1,798 | -1 | -0.1% | 1,556 |
| 2024/09/06 | 1,798 | 1,802 | 1,798 | 1,799 | +5 | +0.3% | 527 |
| 2024/09/05 | 1,790 | 1,796 | 1,790 | 1,794 | +6 | +0.3% | 1,235 |
| 2024/09/04 | 1,800 | 1,800 | 1,786 | 1,788 | -7 | -0.4% | 1,791 |
| 2024/09/03 | 1,797 | 1,797 | 1,791 | 1,795 | +1 | +0.1% | 1,359 |
| 2024/09/02 | 1,792 | 1,796 | 1,792 | 1,794 | +2 | +0.1% | 258 |
| 2024/08/30 | 1,798 | 1,798 | 1,792 | 1,792 | -5 | -0.3% | 1,406 |
| 2024/08/29 | 1,791 | 1,797 | 1,791 | 1,797 | -2 | -0.1% | 506 |
| 2024/08/28 | 1,802 | 1,802 | 1,791 | 1,799 | -5 | -0.3% | 771 |
| 2024/08/27 | 1,804 | 1,806 | 1,794 | 1,804 | +4 | +0.2% | 5,016 |
| 2024/08/26 | 1,799 | 1,807 | 1,797 | 1,800 | +8 | +0.4% | 2,705 |
| 2024/08/23 | 1,788 | 1,794 | 1,788 | 1,792 | -9 | -0.5% | 1,271 |
| 2024/08/22 | 1,799 | 1,801 | 1,794 | 1,801 | +3 | +0.2% | 497 |
| 2024/08/21 | 1,796 | 1,798 | 1,793 | 1,798 | +6 | +0.3% | 265 |
| 2024/08/20 | 1,786 | 1,796 | 1,786 | 1,792 | +10 | +0.6% | 533 |
| 2024/08/19 | 1,799 | 1,799 | 1,780 | 1,782 | -4 | -0.2% | 4,196 |
| 2024/08/16 | 1,809 | 1,809 | 1,777 | 1,786 | +1 | +0.1% | 6,827 |
| 2024/08/15 | 1,777 | 1,785 | 1,776 | 1,785 | +9 | +0.5% | 20,278 |
201～
250
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
