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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,760 | 1,760 | 1,753 | 1,759 | +7 | +0.4% | 790 |
| 2024/05/31 | 1,746 | 1,752 | 1,746 | 1,752 | +7 | +0.4% | 512 |
| 2024/05/30 | 1,745 | 1,746 | 1,741 | 1,745 | -2 | -0.1% | 416 |
| 2024/05/29 | 1,771 | 1,771 | 1,741 | 1,747 | -14 | -0.8% | 6,325 |
| 2024/05/28 | 1,770 | 1,770 | 1,758 | 1,761 | +1 | +0.1% | 245 |
| 2024/05/27 | 1,770 | 1,770 | 1,758 | 1,760 | +2 | +0.1% | 312 |
| 2024/05/24 | 1,772 | 1,772 | 1,755 | 1,758 | -11 | -0.6% | 2,260 |
| 2024/05/23 | 1,779 | 1,779 | 1,762 | 1,769 | -3 | -0.2% | 1,855 |
| 2024/05/22 | 1,773 | 1,774 | 1,767 | 1,772 | ±0 | ±0% | 651 |
| 2024/05/21 | 1,765 | 1,772 | 1,763 | 1,772 | +2 | +0.1% | 2,685 |
| 2024/05/20 | 1,775 | 1,775 | 1,768 | 1,770 | -4 | -0.2% | 14,596 |
| 2024/05/17 | 1,777 | 1,778 | 1,772 | 1,774 | -4 | -0.2% | 384 |
| 2024/05/16 | 1,773 | 1,780 | 1,773 | 1,778 | +15 | +0.9% | 2,261 |
| 2024/05/15 | 1,763 | 1,765 | 1,763 | 1,763 | +2 | +0.1% | 716 |
| 2024/05/14 | 1,762 | 1,762 | 1,759 | 1,761 | +2 | +0.1% | 1,461 |
| 2024/05/13 | 1,759 | 1,759 | 1,755 | 1,759 | ±0 | ±0% | 411 |
| 2024/05/10 | 1,758 | 1,759 | 1,757 | 1,759 | +3 | +0.2% | 623 |
| 2024/05/09 | 1,751 | 1,758 | 1,751 | 1,756 | -4 | -0.2% | 1,800 |
| 2024/05/08 | 1,767 | 1,767 | 1,760 | 1,760 | -1 | -0.1% | 696 |
| 2024/05/07 | 1,766 | 1,766 | 1,758 | 1,761 | +22 | +1.3% | 1,593 |
| 2024/05/02 | 1,729 | 1,739 | 1,729 | 1,739 | +9 | +0.5% | 1,436 |
| 2024/05/01 | 1,745 | 1,745 | 1,729 | 1,730 | -16 | -0.9% | 2,629 |
| 2024/04/30 | 1,747 | 1,747 | 1,742 | 1,746 | +13 | +0.8% | 465 |
| 2024/04/26 | 1,732 | 1,735 | 1,728 | 1,733 | +2 | +0.1% | 861 |
| 2024/04/25 | 1,749 | 1,749 | 1,730 | 1,731 | -15 | -0.9% | 1,307 |
| 2024/04/24 | 1,752 | 1,752 | 1,744 | 1,746 | +2 | +0.1% | 783 |
| 2024/04/23 | 1,745 | 1,746 | 1,739 | 1,744 | +7 | +0.4% | 1,251 |
| 2024/04/22 | 1,730 | 1,738 | 1,730 | 1,737 | +7 | +0.4% | 4,034 |
| 2024/04/19 | 1,735 | 1,735 | 1,728 | 1,730 | -13 | -0.7% | 4,924 |
| 2024/04/18 | 1,721 | 1,746 | 1,721 | 1,743 | +18 | +1% | 18,628 |
| 2024/04/17 | 1,721 | 1,726 | 1,721 | 1,725 | -13 | -0.7% | 2,251 |
| 2024/04/16 | 1,735 | 1,744 | 1,722 | 1,738 | -12 | -0.7% | 14,484 |
| 2024/04/15 | 1,750 | 1,752 | 1,746 | 1,750 | -3 | -0.2% | 715 |
| 2024/04/12 | 1,756 | 1,757 | 1,752 | 1,753 | -12 | -0.7% | 3,800 |
| 2024/04/11 | 1,771 | 1,784 | 1,751 | 1,765 | -25 | -1.4% | 9,001 |
| 2024/04/10 | 1,796 | 1,796 | 1,785 | 1,790 | -10 | -0.6% | 5,009 |
| 2024/04/09 | 1,790 | 1,800 | 1,790 | 1,800 | +6 | +0.3% | 1,448 |
| 2024/04/08 | 1,800 | 1,800 | 1,793 | 1,794 | -3 | -0.2% | 2,054 |
| 2024/04/05 | 1,791 | 1,797 | 1,790 | 1,797 | +1 | +0.1% | 3,938 |
| 2024/04/04 | 1,800 | 1,801 | 1,792 | 1,796 | +6 | +0.3% | 966 |
| 2024/04/03 | 1,797 | 1,797 | 1,785 | 1,790 | -6 | -0.3% | 2,014 |
| 2024/04/02 | 1,796 | 1,796 | 1,791 | 1,796 | -11 | -0.6% | 2,270 |
| 2024/04/01 | 1,806 | 1,808 | 1,804 | 1,807 | +3 | +0.2% | 4,990 |
| 2024/03/29 | 1,804 | 1,804 | 1,799 | 1,804 | ±0 | ±0% | 12,843 |
| 2024/03/28 | 1,806 | 1,806 | 1,802 | 1,804 | +1 | +0.1% | 1,421 |
| 2024/03/27 | 1,806 | 1,806 | 1,801 | 1,803 | -2 | -0.1% | 2,542 |
| 2024/03/26 | 1,802 | 1,806 | 1,802 | 1,805 | +2 | +0.1% | 4,687 |
| 2024/03/25 | 1,804 | 1,804 | 1,802 | 1,803 | ±0 | ±0% | 913 |
| 2024/03/22 | 1,799 | 1,803 | 1,798 | 1,803 | +4 | +0.2% | 3,071 |
| 2024/03/21 | 1,794 | 1,799 | 1,792 | 1,799 | +21 | +1.2% | 3,780 |
301～
350
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
