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) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,695 | 1,695 | 1,635 | 1,641 | -35 | -2.1 | 34,839 |
| 10/13 | 1,692 | 1,730 | 1,661 | 1,676 | -2 | -0.1 | 23,358 |
| 10/6 | 1,722 | 1,728 | 1,664 | 1,678 | -44 | -2.6 | 17,558 |
| 9/29 | 1,753 | 1,753 | 1,714 | 1,722 | -22 | -1.3 | 11,469 |
| 9/22 | 1,771 | 1,771 | 1,733 | 1,744 | -25 | -1.4 | 11,263 |
| 9/15 | 1,778 | 1,784 | 1,761 | 1,769 | -2 | -0.1 | 5,164 |
| 9/8 | 1,769 | 1,780 | 1,756 | 1,771 | -12 | -0.7 | 8,252 |
| 9/1 | 1,775 | 1,789 | 1,767 | 1,783 | +15 | +0.9 | 7,511 |
| 8/25 | 1,761 | 1,780 | 1,739 | 1,768 | +9 | +0.5 | 9,451 |
| 8/18 | 1,797 | 1,797 | 1,757 | 1,759 | -45 | -2.5 | 19,609 |
| 8/10 | 1,806 | 1,806 | 1,792 | 1,804 | +19 | +1.1 | 6,172 |
| 8/4 | 1,822 | 1,829 | 1,781 | 1,785 | -27 | -1.5 | 14,679 |
| 7/28 | 1,806 | 1,822 | 1,801 | 1,812 | +2 | +0.1 | 8,341 |
| 7/21 | 1,821 | 1,828 | 1,801 | 1,810 | -15 | -0.8 | 5,055 |
| 7/14 | 1,777 | 1,825 | 1,763 | 1,825 | +29 | +1.6 | 15,703 |
| 7/7 | 1,840 | 1,840 | 1,786 | 1,796 | -21 | -1.2 | 25,368 |
| 6/30 | 1,825 | 1,842 | 1,812 | 1,817 | +5 | +0.3 | 10,390 |
| 6/23 | 1,806 | 1,828 | 1,806 | 1,812 | -4 | -0.2 | 3,983 |
| 6/16 | 1,793 | 1,820 | 1,793 | 1,816 | +9 | +0.5 | 4,103 |
| 6/9 | 1,803 | 1,810 | 1,790 | 1,807 | +4 | +0.2 | 3,897 |
| 6/2 | 1,778 | 1,803 | 1,776 | 1,803 | +27 | +1.5 | 5,413 |
| 5/26 | 1,786 | 1,790 | 1,771 | 1,776 | -10 | -0.6 | 13,863 |
| 5/19 | 1,825 | 1,825 | 1,781 | 1,786 | -30 | -1.7 | 15,774 |
| 5/12 | 1,819 | 1,819 | 1,800 | 1,816 | +9 | +0.5 | 5,188 |
| 5/2 | 1,813 | 1,822 | 1,804 | 1,807 | +1 | +0.1 | 2,854 |
| 4/28 | 1,815 | 1,815 | 1,792 | 1,806 | +10 | +0.6 | 3,667 |
| 4/21 | 1,843 | 1,843 | 1,793 | 1,796 | -29 | -1.6 | 9,505 |
| 4/14 | 1,840 | 1,840 | 1,815 | 1,825 | -17 | -0.9 | 6,490 |
| 4/7 | 1,840 | 1,857 | 1,833 | 1,842 | +11 | +0.6 | 3,727 |
| 3/31 | 1,840 | 1,840 | 1,810 | 1,831 | -5 | -0.3 | 6,443 |
▶︎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
