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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,759 | 1,759 | 1,748 | 1,750 | -12 | -0.7 | 4,928 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,770 | 1,779 | 1,759 | 1,762 | -10 | -0.6 | 4,538 |
| 12/6 | 1,766 | 1,774 | 1,757 | 1,772 | +3 | +0.2 | 3,243 |
| 11/29 | 1,763 | 1,769 | 1,744 | 1,769 | +25 | +1.4 | 4,065 |
| 11/22 | 1,740 | 1,750 | 1,735 | 1,744 | +6 | +0.4 | 4,340 |
| 11/15 | 1,769 | 1,769 | 1,736 | 1,738 | -22 | -1.3 | 7,567 |
| 11/8 | 1,751 | 1,764 | 1,726 | 1,760 | +9 | +0.5 | 5,552 |
| 11/1 | 1,760 | 1,763 | 1,747 | 1,751 | -9 | -0.5 | 4,889 |
| 10/25 | 1,781 | 1,781 | 1,747 | 1,760 | -14 | -0.8 | 7,418 |
| 10/18 | 1,784 | 1,791 | 1,771 | 1,774 | -1 | -0.1 | 3,040 |
| 10/11 | 1,801 | 1,809 | 1,769 | 1,775 | -42 | -2.3 | 39,297 |
| 10/4 | 1,815 | 1,828 | 1,810 | 1,817 | -3 | -0.2 | 6,506 |
| 9/27 | 1,822 | 1,822 | 1,813 | 1,820 | -8 | -0.4 | 3,795 |
| 9/20 | 1,812 | 1,904 | 1,812 | 1,828 | +16 | +0.9 | 16,968 |
| 9/13 | 1,800 | 1,813 | 1,791 | 1,812 | +13 | +0.7 | 9,668 |
| 9/6 | 1,792 | 1,802 | 1,786 | 1,799 | +7 | +0.4 | 5,170 |
| 8/30 | 1,799 | 1,807 | 1,791 | 1,792 | 0 | 0.0 | 10,404 |
| 8/23 | 1,799 | 1,801 | 1,780 | 1,792 | +6 | +0.3 | 6,762 |
| 8/16 | 1,764 | 1,809 | 1,763 | 1,786 | +28 | +1.6 | 28,878 |
| 8/9 | 1,752 | 1,769 | 1,748 | 1,758 | 0 | 0.0 | 26,274 |
| 8/2 | 1,752 | 1,775 | 1,751 | 1,758 | +10 | +0.6 | 11,714 |
| 7/26 | 1,749 | 1,754 | 1,741 | 1,748 | -4 | -0.2 | 5,485 |
| 7/19 | 1,760 | 1,763 | 1,751 | 1,752 | -8 | -0.5 | 3,317 |
| 7/12 | 1,746 | 1,773 | 1,745 | 1,760 | +2 | +0.1 | 13,892 |
| 7/5 | 1,763 | 1,766 | 1,735 | 1,758 | -5 | -0.3 | 10,332 |
| 6/28 | 1,770 | 1,770 | 1,757 | 1,763 | -5 | -0.3 | 9,372 |
| 6/21 | 1,770 | 1,779 | 1,755 | 1,768 | -2 | -0.1 | 7,891 |
| 6/14 | 1,779 | 1,875 | 1,751 | 1,770 | +2 | +0.1 | 35,033 |
| 6/7 | 1,760 | 1,776 | 1,753 | 1,768 | +16 | +0.9 | 7,477 |
| 5/31 | 1,770 | 1,771 | 1,741 | 1,752 | -6 | -0.3 | 7,810 |
| 5/24 | 1,775 | 1,779 | 1,755 | 1,758 | -16 | -0.9 | 22,047 |
▶︎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
