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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,759 | 1,780 | 1,755 | 1,774 | +15 | +0.9 | 5,233 |
| 5/10 | 1,766 | 1,767 | 1,751 | 1,759 | +20 | +1.2 | 4,712 |
| 5/2 | 1,747 | 1,747 | 1,729 | 1,739 | +6 | +0.4 | 4,530 |
| 4/26 | 1,730 | 1,752 | 1,728 | 1,733 | +3 | +0.2 | 8,236 |
| 4/19 | 1,750 | 1,752 | 1,721 | 1,730 | -23 | -1.3 | 41,002 |
| 4/12 | 1,800 | 1,800 | 1,751 | 1,753 | -44 | -2.5 | 21,312 |
| 4/5 | 1,806 | 1,808 | 1,785 | 1,797 | -7 | -0.4 | 14,178 |
| 3/29 | 1,804 | 1,806 | 1,799 | 1,804 | +1 | +0.1 | 22,406 |
| 3/22 | 1,780 | 1,803 | 1,771 | 1,803 | +20 | +1.1 | 10,950 |
| 3/15 | 1,790 | 1,811 | 1,777 | 1,783 | -11 | -0.6 | 23,219 |
| 3/8 | 1,777 | 1,796 | 1,775 | 1,794 | +18 | +1.0 | 16,850 |
| 3/1 | 1,766 | 1,778 | 1,759 | 1,776 | +21 | +1.2 | 11,248 |
| 2/22 | 1,753 | 1,762 | 1,750 | 1,755 | -9 | -0.5 | 7,129 |
| 2/16 | 1,769 | 1,769 | 1,742 | 1,764 | -2 | -0.1 | 6,504 |
| 2/9 | 1,772 | 1,774 | 1,752 | 1,766 | -17 | -1.0 | 14,092 |
| 2/2 | 1,763 | 1,783 | 1,763 | 1,783 | +19 | +1.1 | 8,699 |
| 1/26 | 1,765 | 1,765 | 1,749 | 1,764 | +3 | +0.2 | 16,700 |
| 1/19 | 1,790 | 1,790 | 1,753 | 1,761 | -24 | -1.3 | 8,820 |
| 1/12 | 1,785 | 1,786 | 1,748 | 1,785 | -3 | -0.2 | 29,171 |
| 1/5 | 1,820 | 1,820 | 1,785 | 1,788 | -39 | -2.1 | 28,000 |
| 12/29 | 1,814 | 1,840 | 1,814 | 1,827 | +13 | +0.7 | 13,617 |
| 12/22 | 1,808 | 1,826 | 1,808 | 1,814 | -1 | -0.1 | 19,403 |
| 12/15 | 1,780 | 1,815 | 1,765 | 1,815 | +33 | +1.9 | 23,032 |
| 12/8 | 1,760 | 1,786 | 1,757 | 1,782 | +30 | +1.7 | 15,727 |
| 12/1 | 1,739 | 1,763 | 1,732 | 1,752 | +17 | +1.0 | 18,612 |
| 11/24 | 1,720 | 1,799 | 1,716 | 1,735 | +21 | +1.2 | 18,884 |
| 11/17 | 1,696 | 1,716 | 1,684 | 1,714 | +25 | +1.5 | 11,097 |
| 11/10 | 1,694 | 1,714 | 1,685 | 1,689 | +1 | +0.1 | 13,767 |
| 11/2 | 1,661 | 1,689 | 1,654 | 1,688 | +28 | +1.7 | 41,820 |
| 10/27 | 1,650 | 1,673 | 1,641 | 1,660 | +19 | +1.2 | 7,668 |
▶︎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
