2622東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ米ドル建て新興国債券ＥＴＦ（為替ヘッジあり） 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,904 (24/09/17) | 1,721 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,904 (24/09/17) | 1,721 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,750 | 1,751 | 1,748 | 1,750 | -3 | -0.2 | 1,151 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,756 | 1,756 | 1,749 | 1,753 | +2 | +0.1 | 1,821 |
| 12/16 | 1,759 | 1,759 | 1,751 | 1,751 | -11 | -0.6 | 805 |
| 12/13 | 1,761 | 1,762 | 1,759 | 1,762 | -6 | -0.3 | 1,027 |
| 12/12 | 1,774 | 1,774 | 1,765 | 1,768 | -5 | -0.3 | 485 |
| 12/11 | 1,774 | 1,774 | 1,772 | 1,773 | -1 | -0.1 | 268 |
| 12/10 | 1,762 | 1,775 | 1,762 | 1,774 | -2 | -0.1 | 1,178 |
| 12/9 | 1,770 | 1,779 | 1,769 | 1,776 | +4 | +0.2 | 1,580 |
| 12/6 | 1,772 | 1,774 | 1,770 | 1,772 | 0 | 0.0 | 367 |
| 12/5 | 1,768 | 1,772 | 1,768 | 1,772 | +10 | +0.6 | 367 |
| 12/4 | 1,764 | 1,765 | 1,762 | 1,762 | +2 | +0.1 | 268 |
| 12/3 | 1,757 | 1,766 | 1,757 | 1,760 | -6 | -0.3 | 1,206 |
| 12/2 | 1,766 | 1,767 | 1,759 | 1,766 | -3 | -0.2 | 1,035 |
| 11/29 | 1,766 | 1,769 | 1,763 | 1,769 | +3 | +0.2 | 257 |
| 11/28 | 1,744 | 1,766 | 1,744 | 1,766 | +6 | +0.3 | 1,637 |
| 11/27 | 1,760 | 1,760 | 1,753 | 1,760 | 0 | 0.0 | 1,320 |
| 11/26 | 1,762 | 1,762 | 1,758 | 1,760 | +8 | +0.5 | 299 |
| 11/25 | 1,763 | 1,763 | 1,751 | 1,752 | +8 | +0.5 | 552 |
| 11/22 | 1,750 | 1,750 | 1,744 | 1,744 | +1 | +0.1 | 702 |
| 11/21 | 1,750 | 1,750 | 1,743 | 1,743 | -4 | -0.2 | 487 |
| 11/20 | 1,740 | 1,748 | 1,740 | 1,747 | +7 | +0.4 | 1,762 |
| 11/19 | 1,737 | 1,742 | 1,736 | 1,740 | +5 | +0.3 | 676 |
| 11/18 | 1,740 | 1,740 | 1,735 | 1,735 | -3 | -0.2 | 713 |
| 11/15 | 1,743 | 1,744 | 1,736 | 1,738 | -6 | -0.3 | 680 |
| 11/14 | 1,752 | 1,752 | 1,739 | 1,744 | -4 | -0.2 | 4,027 |
| 11/13 | 1,762 | 1,762 | 1,744 | 1,748 | -16 | -0.9 | 1,778 |
| 11/12 | 1,763 | 1,764 | 1,760 | 1,764 | +2 | +0.1 | 239 |
| 11/11 | 1,769 | 1,769 | 1,758 | 1,762 | +2 | +0.1 | 843 |
| 11/8 | 1,750 | 1,764 | 1,748 | 1,760 | +18 | +1.0 | 981 |
| 11/7 | 1,750 | 1,750 | 1,739 | 1,742 | +8 | +0.5 | 266 |
| 11/6 | 1,756 | 1,756 | 1,726 | 1,734 | -18 | -1.0 | 3,113 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
