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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,828 | 1,829 | 1,820 | 1,825 | -2 | -0.1 | 675 |
| 9/18 | 1,831 | 1,831 | 1,825 | 1,827 | -3 | -0.2 | 3,876 |
| 9/17 | 1,812 | 1,904 | 1,812 | 1,830 | +18 | +1.0 | 10,639 |
| 9/13 | 1,808 | 1,813 | 1,807 | 1,812 | +10 | +0.6 | 4,147 |
| 9/12 | 1,794 | 1,804 | 1,794 | 1,802 | +4 | +0.2 | 2,677 |
| 9/11 | 1,801 | 1,802 | 1,797 | 1,798 | -2 | -0.1 | 1,083 |
| 9/10 | 1,799 | 1,800 | 1,798 | 1,800 | +2 | +0.1 | 205 |
| 9/9 | 1,800 | 1,809 | 1,791 | 1,798 | -1 | -0.1 | 1,556 |
| 9/6 | 1,798 | 1,802 | 1,798 | 1,799 | +5 | +0.3 | 527 |
| 9/5 | 1,790 | 1,796 | 1,790 | 1,794 | +6 | +0.3 | 1,235 |
| 9/4 | 1,800 | 1,800 | 1,786 | 1,788 | -7 | -0.4 | 1,791 |
| 9/3 | 1,797 | 1,797 | 1,791 | 1,795 | +1 | +0.1 | 1,359 |
| 9/2 | 1,792 | 1,796 | 1,792 | 1,794 | +2 | +0.1 | 258 |
| 8/30 | 1,798 | 1,798 | 1,792 | 1,792 | -5 | -0.3 | 1,406 |
| 8/29 | 1,791 | 1,797 | 1,791 | 1,797 | -2 | -0.1 | 506 |
| 8/28 | 1,802 | 1,802 | 1,791 | 1,799 | -5 | -0.3 | 771 |
| 8/27 | 1,804 | 1,806 | 1,794 | 1,804 | +4 | +0.2 | 5,016 |
| 8/26 | 1,799 | 1,807 | 1,797 | 1,800 | +8 | +0.5 | 2,705 |
| 8/23 | 1,788 | 1,794 | 1,788 | 1,792 | -9 | -0.5 | 1,271 |
| 8/22 | 1,799 | 1,801 | 1,794 | 1,801 | +3 | +0.2 | 497 |
| 8/21 | 1,796 | 1,798 | 1,793 | 1,798 | +6 | +0.3 | 265 |
| 8/20 | 1,786 | 1,796 | 1,786 | 1,792 | +10 | +0.6 | 533 |
| 8/19 | 1,799 | 1,799 | 1,780 | 1,782 | -4 | -0.2 | 4,196 |
| 8/16 | 1,809 | 1,809 | 1,777 | 1,786 | +1 | +0.1 | 6,827 |
| 8/15 | 1,777 | 1,785 | 1,776 | 1,785 | +9 | +0.5 | 20,278 |
| 8/14 | 1,773 | 1,776 | 1,771 | 1,776 | +6 | +0.3 | 386 |
| 8/13 | 1,764 | 1,772 | 1,763 | 1,770 | +12 | +0.7 | 1,387 |
| 8/9 | 1,756 | 1,760 | 1,755 | 1,758 | +3 | +0.2 | 2,027 |
| 8/8 | 1,755 | 1,756 | 1,753 | 1,755 | -4 | -0.2 | 1,594 |
| 8/7 | 1,750 | 1,769 | 1,748 | 1,759 | +3 | +0.2 | 12,229 |
▶︎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
