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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,773 | 1,776 | 1,771 | 1,776 | +6 | +0.3% | 386 |
| 2024/08/13 | 1,764 | 1,772 | 1,763 | 1,770 | +12 | +0.7% | 1,387 |
| 2024/08/09 | 1,756 | 1,760 | 1,755 | 1,758 | +3 | +0.2% | 2,027 |
| 2024/08/08 | 1,755 | 1,756 | 1,753 | 1,755 | -4 | -0.2% | 1,594 |
| 2024/08/07 | 1,750 | 1,769 | 1,748 | 1,759 | +3 | +0.2% | 12,229 |
| 2024/08/06 | 1,758 | 1,759 | 1,751 | 1,756 | -2 | -0.1% | 1,940 |
| 2024/08/05 | 1,752 | 1,764 | 1,752 | 1,758 | ±0 | ±0% | 8,484 |
| 2024/08/02 | 1,775 | 1,775 | 1,755 | 1,758 | -5 | -0.3% | 7,780 |
| 2024/08/01 | 1,759 | 1,764 | 1,759 | 1,763 | +5 | +0.3% | 1,602 |
| 2024/07/31 | 1,755 | 1,758 | 1,752 | 1,758 | +4 | +0.2% | 1,546 |
| 2024/07/30 | 1,754 | 1,754 | 1,751 | 1,754 | ±0 | ±0% | 253 |
| 2024/07/29 | 1,752 | 1,758 | 1,751 | 1,754 | +6 | +0.3% | 533 |
| 2024/07/26 | 1,746 | 1,748 | 1,743 | 1,748 | +2 | +0.1% | 343 |
| 2024/07/25 | 1,744 | 1,746 | 1,741 | 1,746 | -6 | -0.3% | 1,828 |
| 2024/07/24 | 1,748 | 1,752 | 1,748 | 1,752 | -2 | -0.1% | 1,107 |
| 2024/07/23 | 1,748 | 1,754 | 1,748 | 1,754 | +5 | +0.3% | 702 |
| 2024/07/22 | 1,749 | 1,751 | 1,748 | 1,749 | -3 | -0.2% | 1,505 |
| 2024/07/19 | 1,753 | 1,753 | 1,751 | 1,752 | -6 | -0.3% | 615 |
| 2024/07/18 | 1,762 | 1,762 | 1,757 | 1,758 | -4 | -0.2% | 641 |
| 2024/07/17 | 1,756 | 1,762 | 1,756 | 1,762 | -1 | -0.1% | 443 |
| 2024/07/16 | 1,760 | 1,763 | 1,756 | 1,763 | +3 | +0.2% | 1,618 |
| 2024/07/12 | 1,766 | 1,766 | 1,760 | 1,760 | +7 | +0.4% | 1,121 |
| 2024/07/11 | 1,757 | 1,757 | 1,750 | 1,753 | +6 | +0.3% | 615 |
| 2024/07/10 | 1,769 | 1,769 | 1,745 | 1,747 | -25 | -1.4% | 2,438 |
| 2024/07/09 | 1,770 | 1,773 | 1,770 | 1,772 | +5 | +0.3% | 984 |
| 2024/07/08 | 1,746 | 1,767 | 1,746 | 1,767 | +9 | +0.5% | 8,734 |
| 2024/07/05 | 1,754 | 1,758 | 1,754 | 1,758 | -1 | -0.1% | 550 |
| 2024/07/04 | 1,765 | 1,766 | 1,752 | 1,759 | +14 | +0.8% | 1,125 |
| 2024/07/03 | 1,750 | 1,750 | 1,745 | 1,745 | +3 | +0.2% | 1,506 |
| 2024/07/02 | 1,735 | 1,744 | 1,735 | 1,742 | -9 | -0.5% | 4,302 |
| 2024/07/01 | 1,763 | 1,763 | 1,748 | 1,751 | -12 | -0.7% | 2,849 |
| 2024/06/28 | 1,766 | 1,766 | 1,759 | 1,763 | +3 | +0.2% | 3,055 |
| 2024/06/27 | 1,764 | 1,764 | 1,757 | 1,760 | -7 | -0.4% | 4,057 |
| 2024/06/26 | 1,770 | 1,770 | 1,766 | 1,767 | -1 | -0.1% | 318 |
| 2024/06/25 | 1,770 | 1,770 | 1,763 | 1,768 | +2 | +0.1% | 1,527 |
| 2024/06/24 | 1,770 | 1,770 | 1,764 | 1,766 | -2 | -0.1% | 415 |
| 2024/06/21 | 1,757 | 1,768 | 1,757 | 1,768 | -2 | -0.1% | 975 |
| 2024/06/20 | 1,775 | 1,775 | 1,766 | 1,770 | -4 | -0.2% | 631 |
| 2024/06/19 | 1,779 | 1,779 | 1,765 | 1,774 | +13 | +0.7% | 972 |
| 2024/06/18 | 1,765 | 1,765 | 1,755 | 1,761 | -5 | -0.3% | 2,778 |
| 2024/06/17 | 1,770 | 1,770 | 1,765 | 1,766 | -4 | -0.2% | 2,535 |
| 2024/06/14 | 1,773 | 1,773 | 1,766 | 1,770 | +3 | +0.2% | 1,707 |
| 2024/06/13 | 1,770 | 1,770 | 1,761 | 1,767 | +7 | +0.4% | 429 |
| 2024/06/12 | 1,762 | 1,762 | 1,756 | 1,760 | +6 | +0.3% | 1,782 |
| 2024/06/11 | 1,756 | 1,875 | 1,752 | 1,754 | -3 | -0.2% | 29,514 |
| 2024/06/10 | 1,779 | 1,779 | 1,751 | 1,757 | -11 | -0.6% | 1,601 |
| 2024/06/07 | 1,770 | 1,770 | 1,767 | 1,768 | +2 | +0.1% | 248 |
| 2024/06/06 | 1,776 | 1,776 | 1,765 | 1,766 | -2 | -0.1% | 4,216 |
| 2024/06/05 | 1,770 | 1,770 | 1,766 | 1,768 | +2 | +0.1% | 1,477 |
| 2024/06/04 | 1,759 | 1,766 | 1,759 | 1,766 | +7 | +0.4% | 746 |
251～
300
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
