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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,758 | 1,759 | 1,751 | 1,756 | -2 | -0.1 | 1,940 |
| 8/5 | 1,752 | 1,764 | 1,752 | 1,758 | 0 | 0.0 | 8,484 |
| 8/2 | 1,775 | 1,775 | 1,755 | 1,758 | -5 | -0.3 | 7,780 |
| 8/1 | 1,759 | 1,764 | 1,759 | 1,763 | +5 | +0.3 | 1,602 |
| 7/31 | 1,755 | 1,758 | 1,752 | 1,758 | +4 | +0.2 | 1,546 |
| 7/30 | 1,754 | 1,754 | 1,751 | 1,754 | 0 | 0.0 | 253 |
| 7/29 | 1,752 | 1,758 | 1,751 | 1,754 | +6 | +0.3 | 533 |
| 7/26 | 1,746 | 1,748 | 1,743 | 1,748 | +2 | +0.1 | 343 |
| 7/25 | 1,744 | 1,746 | 1,741 | 1,746 | -6 | -0.3 | 1,828 |
| 7/24 | 1,748 | 1,752 | 1,748 | 1,752 | -2 | -0.1 | 1,107 |
| 7/23 | 1,748 | 1,754 | 1,748 | 1,754 | +5 | +0.3 | 702 |
| 7/22 | 1,749 | 1,751 | 1,748 | 1,749 | -3 | -0.2 | 1,505 |
| 7/19 | 1,753 | 1,753 | 1,751 | 1,752 | -6 | -0.3 | 615 |
| 7/18 | 1,762 | 1,762 | 1,757 | 1,758 | -4 | -0.2 | 641 |
| 7/17 | 1,756 | 1,762 | 1,756 | 1,762 | -1 | -0.1 | 443 |
| 7/16 | 1,760 | 1,763 | 1,756 | 1,763 | +3 | +0.2 | 1,618 |
| 7/12 | 1,766 | 1,766 | 1,760 | 1,760 | +7 | +0.4 | 1,121 |
| 7/11 | 1,757 | 1,757 | 1,750 | 1,753 | +6 | +0.3 | 615 |
| 7/10 | 1,769 | 1,769 | 1,745 | 1,747 | -25 | -1.4 | 2,438 |
| 7/9 | 1,770 | 1,773 | 1,770 | 1,772 | +5 | +0.3 | 984 |
| 7/8 | 1,746 | 1,767 | 1,746 | 1,767 | +9 | +0.5 | 8,734 |
| 7/5 | 1,754 | 1,758 | 1,754 | 1,758 | -1 | -0.1 | 550 |
| 7/4 | 1,765 | 1,766 | 1,752 | 1,759 | +14 | +0.8 | 1,125 |
| 7/3 | 1,750 | 1,750 | 1,745 | 1,745 | +3 | +0.2 | 1,506 |
| 7/2 | 1,735 | 1,744 | 1,735 | 1,742 | -9 | -0.5 | 4,302 |
| 7/1 | 1,763 | 1,763 | 1,748 | 1,751 | -12 | -0.7 | 2,849 |
| 6/28 | 1,766 | 1,766 | 1,759 | 1,763 | +3 | +0.2 | 3,055 |
| 6/27 | 1,764 | 1,764 | 1,757 | 1,760 | -7 | -0.4 | 4,057 |
| 6/26 | 1,770 | 1,770 | 1,766 | 1,767 | -1 | -0.1 | 318 |
| 6/25 | 1,770 | 1,770 | 1,763 | 1,768 | +2 | +0.1 | 1,527 |
▶︎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
