iシェアーズ 米ドル建て新興国債券(H有)(2622)の株価時系列情報
iシェアーズ 米ドル建て新興国債券(H有)(2622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/22 | 1,747 | 1,759 | 1,747 | 1,755 | 26,490 |
| 2026/01/21 | 1,741 | 1,745 | 1,738 | 1,742 | 7,487 |
| 2026/01/20 | 1,747 | 1,747 | 1,741 | 1,741 | 1,099 |
| 2026/01/19 | 1,766 | 1,766 | 1,742 | 1,747 | 1,792 |
| 2026/01/16 | 1,762 | 1,762 | 1,752 | 1,756 | 383 |
| 2026/01/15 | 1,752 | 1,756 | 1,748 | 1,756 | 12,021 |
| 2026/01/14 | 1,754 | 1,754 | 1,753 | 1,753 | 2,178 |
| 2026/01/13 | 1,757 | 1,757 | 1,752 | 1,755 | 3,375 |
| 2026/01/09 | 1,766 | 1,766 | 1,751 | 1,752 | 4,232 |
| 2026/01/08 | 1,775 | 1,775 | 1,750 | 1,752 | 3,576 |
| 2026/01/07 | 1,795 | 1,795 | 1,775 | 1,775 | 4,139 |
| 2026/01/06 | 1,785 | 1,785 | 1,775 | 1,777 | 3,086 |
| 2026/01/05 | 1,785 | 1,806 | 1,775 | 1,777 | 4,178 |
| 2025/12/30 | 1,785 | 1,785 | 1,781 | 1,781 | 2,239 |
| 2025/12/29 | 1,779 | 1,782 | 1,779 | 1,782 | 3,060 |
| 2025/12/26 | 1,779 | 1,779 | 1,777 | 1,777 | 2,604 |
| 2025/12/25 | 1,779 | 1,779 | 1,778 | 1,778 | 107 |
| 2025/12/24 | 1,779 | 1,779 | 1,776 | 1,778 | 723 |
| 2025/12/23 | 1,778 | 1,778 | 1,776 | 1,776 | 275 |
| 2025/12/22 | 1,777 | 1,778 | 1,773 | 1,775 | 663 |
| 2025/12/19 | 1,776 | 1,778 | 1,771 | 1,773 | 47,783 |
| 2025/12/18 | 1,778 | 1,778 | 1,766 | 1,768 | 1,166 |
| 2025/12/17 | 1,779 | 1,779 | 1,775 | 1,775 | 267 |
| 2025/12/16 | 1,778 | 1,778 | 1,772 | 1,774 | 723 |
| 2025/12/15 | 1,763 | 1,774 | 1,763 | 1,770 | 2,622 |
| 2025/12/12 | 1,770 | 1,775 | 1,769 | 1,773 | 16,613 |
| 2025/12/11 | 1,764 | 1,772 | 1,764 | 1,766 | 4,280 |
| 2025/12/10 | 1,774 | 1,774 | 1,763 | 1,764 | 206 |
| 2025/12/09 | 1,770 | 1,770 | 1,767 | 1,767 | 142 |
| 2025/12/08 | 1,775 | 1,776 | 1,770 | 1,772 | 905 |
| 2025/12/05 | 1,777 | 1,777 | 1,774 | 1,776 | 963 |
| 2025/12/04 | 1,778 | 1,778 | 1,772 | 1,776 | 3,029 |
| 2025/12/03 | 1,776 | 1,777 | 1,775 | 1,777 | 32,471 |
| 2025/12/02 | 1,778 | 1,778 | 1,770 | 1,771 | 3,897 |
| 2025/12/01 | 1,780 | 1,780 | 1,768 | 1,772 | 575 |
| 2025/11/28 | 1,777 | 1,778 | 1,774 | 1,777 | 50,400 |
| 2025/11/27 | 1,769 | 1,776 | 1,769 | 1,776 | 1,392 |
| 2025/11/26 | 1,766 | 1,769 | 1,766 | 1,769 | 958 |
| 2025/11/25 | 1,774 | 1,774 | 1,765 | 1,766 | 2,223 |
| 2025/11/21 | 1,764 | 1,765 | 1,756 | 1,757 | 2,595 |
| 2025/11/20 | 1,770 | 1,770 | 1,763 | 1,765 | 475 |
| 2025/11/19 | 1,770 | 1,770 | 1,760 | 1,766 | 269 |
| 2025/11/18 | 1,770 | 1,770 | 1,765 | 1,766 | 405 |
| 2025/11/17 | 1,767 | 1,770 | 1,761 | 1,770 | 729 |
| 2025/11/14 | 1,779 | 1,779 | 1,768 | 1,769 | 164 |
| 2025/11/13 | 1,775 | 1,776 | 1,770 | 1,775 | 253 |
| 2025/11/12 | 1,775 | 1,776 | 1,770 | 1,776 | 172 |
| 2025/11/11 | 1,764 | 1,772 | 1,763 | 1,772 | 242 |
| 2025/11/10 | 1,762 | 1,768 | 1,762 | 1,768 | 142 |
| 2025/11/07 | 1,766 | 1,768 | 1,762 | 1,768 | 186 |
| 2025/11/06 | 1,778 | 1,778 | 1,756 | 1,763 | 7,506 |
| 2025/11/05 | 1,763 | 1,775 | 1,761 | 1,775 | 6,091 |
| 2025/11/04 | 1,770 | 1,770 | 1,761 | 1,769 | 3,240 |
| 2025/10/31 | 1,785 | 1,785 | 1,769 | 1,770 | 316 |
| 2025/10/30 | 1,774 | 1,780 | 1,774 | 1,780 | 279 |
| 2025/10/29 | 1,777 | 1,777 | 1,775 | 1,777 | 569 |
| 2025/10/28 | 1,774 | 1,776 | 1,774 | 1,775 | 2,554 |
| 2025/10/27 | 1,765 | 1,770 | 1,765 | 1,768 | 1,145 |
| 2025/10/24 | 1,765 | 1,766 | 1,765 | 1,765 | 1,262 |
| 2025/10/23 | 1,776 | 1,776 | 1,764 | 1,766 | 609 |
| 2025/10/22 | 1,762 | 1,780 | 1,762 | 1,771 | 19,747 |
| 2025/10/21 | 1,758 | 1,767 | 1,758 | 1,763 | 1,259 |
| 2025/10/20 | 1,754 | 1,761 | 1,754 | 1,761 | 310 |
| 2025/10/17 | 1,761 | 1,761 | 1,754 | 1,760 | 513 |
| 2025/10/16 | 1,761 | 1,761 | 1,749 | 1,755 | 1,749 |
| 2025/10/15 | 1,760 | 1,760 | 1,744 | 1,752 | 3,903 |
| 2025/10/14 | 1,750 | 1,754 | 1,746 | 1,750 | 3,031 |
| 2025/10/10 | 1,767 | 1,767 | 1,748 | 1,754 | 430 |
| 2025/10/09 | 1,778 | 1,778 | 1,750 | 1,753 | 2,367 |
| 2025/10/08 | 1,767 | 1,771 | 1,767 | 1,767 | 1,283 |
| 2025/10/07 | 1,775 | 1,775 | 1,770 | 1,772 | 371 |
| 2025/10/06 | 1,771 | 1,774 | 1,765 | 1,770 | 3,920 |
| 2025/10/03 | 1,767 | 1,774 | 1,766 | 1,769 | 1,763 |
| 2025/10/02 | 1,775 | 1,775 | 1,770 | 1,771 | 370 |
| 2025/10/01 | 1,772 | 1,772 | 1,765 | 1,765 | 930 |
| 2025/09/30 | 1,775 | 1,775 | 1,770 | 1,771 | 407 |
| 2025/09/29 | 1,770 | 1,770 | 1,768 | 1,769 | 110 |
| 2025/09/26 | 1,769 | 1,771 | 1,768 | 1,769 | 2,074 |
| 2025/09/25 | 1,778 | 1,778 | 1,769 | 1,774 | 552 |
| 2025/09/24 | 1,778 | 1,778 | 1,772 | 1,775 | 719 |
| 2025/09/22 | 1,775 | 1,775 | 1,757 | 1,775 | 1,536 |
| 2025/09/19 | 1,778 | 1,778 | 1,761 | 1,764 | 2,771 |
| 2025/09/18 | 1,778 | 1,778 | 1,772 | 1,775 | 1,221 |
| 2025/09/17 | 1,778 | 1,778 | 1,775 | 1,775 | 681 |
| 2025/09/16 | 1,777 | 1,778 | 1,769 | 1,778 | 10,062 |
| 2025/09/12 | 1,765 | 1,774 | 1,765 | 1,771 | 1,864 |
| 2025/09/11 | 1,761 | 1,764 | 1,761 | 1,763 | 2,043 |
| 2025/09/10 | 1,761 | 1,761 | 1,760 | 1,761 | 374 |
| 2025/09/09 | 1,757 | 1,762 | 1,757 | 1,761 | 869 |
| 2025/09/08 | 1,750 | 1,757 | 1,750 | 1,756 | 6,952 |
| 2025/09/05 | 1,749 | 1,749 | 1,742 | 1,744 | 3,916 |
| 2025/09/04 | 1,746 | 1,746 | 1,740 | 1,744 | 366 |
| 2025/09/03 | 1,749 | 1,749 | 1,735 | 1,738 | 1,533 |
| 2025/09/02 | 1,749 | 1,749 | 1,742 | 1,742 | 661 |
| 2025/09/01 | 1,748 | 1,748 | 1,742 | 1,744 | 496 |
| 2025/08/29 | 1,747 | 1,749 | 1,741 | 1,747 | 335 |
| 2025/08/28 | 1,747 | 1,747 | 1,737 | 1,738 | 305 |
| 2025/08/27 | 1,738 | 1,740 | 1,738 | 1,740 | 1,189 |
| 2025/08/26 | 1,753 | 1,754 | 1,740 | 1,744 | 1,133 |
| 2025/08/25 | 1,755 | 1,758 | 1,742 | 1,749 | 1,060 |
| 2025/08/22 | 1,748 | 1,748 | 1,737 | 1,738 | 1,529 |
| 2025/08/21 | 1,750 | 1,750 | 1,741 | 1,741 | 1,303 |
| 2025/08/20 | 1,751 | 1,751 | 1,741 | 1,745 | 879 |
| 2025/08/19 | 1,746 | 1,746 | 1,744 | 1,746 | 1,103 |
| 2025/08/18 | 1,755 | 1,755 | 1,739 | 1,744 | 900 |
| 2025/08/15 | 1,750 | 1,750 | 1,745 | 1,745 | 652 |
| 2025/08/14 | 1,749 | 1,778 | 1,743 | 1,746 | 6,623 |
| 2025/08/13 | 1,735 | 1,740 | 1,735 | 1,736 | 6,525 |
| 2025/08/12 | 1,740 | 1,740 | 1,732 | 1,733 | 3,587 |
| 2025/08/08 | 1,740 | 1,740 | 1,731 | 1,734 | 563 |
| 2025/08/07 | 1,732 | 1,736 | 1,728 | 1,732 | 229 |
| 2025/08/06 | 1,731 | 1,744 | 1,726 | 1,734 | 9,221 |
| 2025/08/05 | 1,725 | 1,734 | 1,725 | 1,727 | 1,050 |
| 2025/08/04 | 1,725 | 1,725 | 1,723 | 1,724 | 119 |
| 2025/08/01 | 1,712 | 1,720 | 1,712 | 1,720 | 838 |
| 2025/07/31 | 1,725 | 1,726 | 1,693 | 1,693 | 820 |
| 2025/07/30 | 1,722 | 1,726 | 1,719 | 1,724 | 289 |
| 2025/07/29 | 1,726 | 1,726 | 1,718 | 1,720 | 102 |
| 2025/07/28 | 1,725 | 1,725 | 1,714 | 1,718 | 2,881 |
| 2025/07/25 | 1,732 | 1,732 | 1,718 | 1,722 | 198 |
| 2025/07/24 | 1,736 | 1,736 | 1,710 | 1,712 | 418 |
| 2025/07/23 | 1,724 | 1,724 | 1,706 | 1,710 | 1,051 |
| 2025/07/22 | 1,723 | 1,723 | 1,706 | 1,710 | 1,760 |
| 2025/07/18 | 1,698 | 1,706 | 1,698 | 1,706 | 296 |
| 2025/07/17 | 1,710 | 1,710 | 1,697 | 1,698 | 220 |
| 2025/07/16 | 1,720 | 1,720 | 1,690 | 1,704 | 7,785 |
| 2025/07/15 | 1,685 | 1,706 | 1,685 | 1,705 | 1,236 |
| 2025/07/14 | 1,707 | 1,707 | 1,698 | 1,698 | 9,126 |
| 2025/07/11 | 1,732 | 1,732 | 1,652 | 1,707 | 1,150 |
| 2025/07/10 | 1,728 | 1,728 | 1,717 | 1,717 | 297 |
| 2025/07/09 | 1,734 | 1,734 | 1,720 | 1,730 | 7,029 |
| 2025/07/08 | 1,739 | 1,739 | 1,731 | 1,732 | 171 |
| 2025/07/07 | 1,740 | 1,740 | 1,734 | 1,734 | 2,270 |
| 2025/07/04 | 1,737 | 1,738 | 1,736 | 1,738 | 452 |
| 2025/07/03 | 1,732 | 1,739 | 1,732 | 1,737 | 2,358 |
| 2025/07/02 | 1,738 | 1,738 | 1,735 | 1,736 | 415 |
| 2025/07/01 | 1,727 | 1,738 | 1,727 | 1,738 | 1,367 |
| 2025/06/30 | 1,726 | 1,726 | 1,724 | 1,724 | 266 |
| 2025/06/27 | 1,723 | 1,724 | 1,722 | 1,723 | 2,168 |
| 2025/06/26 | 1,721 | 1,722 | 1,719 | 1,722 | 1,552 |
| 2025/06/25 | 1,713 | 1,720 | 1,713 | 1,719 | 1,425 |
| 2025/06/24 | 1,709 | 1,713 | 1,709 | 1,712 | 4,122 |
| 2025/06/23 | 1,709 | 1,709 | 1,702 | 1,709 | 816 |
| 2025/06/20 | 1,709 | 1,709 | 1,708 | 1,709 | 125 |
| 2025/06/19 | 1,709 | 1,709 | 1,704 | 1,706 | 173 |
| 2025/06/18 | 1,709 | 1,709 | 1,702 | 1,708 | 444 |
| 2025/06/17 | 1,708 | 1,709 | 1,707 | 1,707 | 243 |
| 2025/06/16 | 1,705 | 1,709 | 1,702 | 1,704 | 1,506 |
| 2025/06/13 | 1,715 | 1,715 | 1,702 | 1,707 | 254 |
| 2025/06/12 | 1,711 | 1,712 | 1,710 | 1,710 | 277 |
| 2025/06/11 | 1,707 | 1,710 | 1,705 | 1,706 | 502 |
| 2025/06/10 | 1,701 | 1,706 | 1,699 | 1,706 | 82 |
| 2025/06/09 | 1,704 | 1,704 | 1,695 | 1,700 | 865 |
| 2025/06/06 | 1,705 | 1,705 | 1,703 | 1,704 | 62 |
| 2025/06/05 | 1,707 | 1,707 | 1,701 | 1,701 | 1,475 |
| 2025/06/04 | 1,698 | 1,704 | 1,696 | 1,702 | 3,750 |
| 2025/06/03 | 1,700 | 1,700 | 1,689 | 1,696 | 1,823 |
| 2025/06/02 | 1,695 | 1,697 | 1,692 | 1,695 | 842 |
| 2025/05/30 | 1,696 | 1,698 | 1,695 | 1,695 | 305 |
| 2025/05/29 | 1,693 | 1,693 | 1,691 | 1,692 | 306 |
| 2025/05/28 | 1,696 | 1,697 | 1,688 | 1,688 | 147 |
| 2025/05/27 | 1,692 | 1,695 | 1,692 | 1,692 | 159 |
| 2025/05/26 | 1,696 | 1,696 | 1,682 | 1,688 | 708 |
| 2025/05/23 | 1,695 | 1,696 | 1,686 | 1,688 | 278 |
| 2025/05/22 | 1,696 | 1,696 | 1,677 | 1,685 | 1,075 |
| 2025/05/21 | 1,698 | 1,698 | 1,694 | 1,694 | 233 |
| 2025/05/20 | 1,688 | 1,697 | 1,688 | 1,697 | 883 |
| 2025/05/19 | 1,698 | 1,698 | 1,689 | 1,689 | 268 |
| 2025/05/16 | 1,697 | 1,698 | 1,692 | 1,698 | 247 |
| 2025/05/15 | 1,698 | 1,698 | 1,689 | 1,690 | 317 |
| 2025/05/14 | 1,692 | 1,696 | 1,692 | 1,694 | 71 |
| 2025/05/13 | 1,694 | 1,696 | 1,690 | 1,690 | 122 |
| 2025/05/12 | 1,692 | 1,692 | 1,688 | 1,689 | 164 |
| 2025/05/09 | 1,692 | 1,692 | 1,676 | 1,688 | 177 |
| 2025/05/08 | 1,686 | 1,690 | 1,685 | 1,688 | 102 |
| 2025/05/07 | 1,688 | 1,688 | 1,680 | 1,686 | 1,132 |
| 2025/05/02 | 1,691 | 1,691 | 1,680 | 1,688 | 2,173 |
| 2025/05/01 | 1,687 | 1,691 | 1,687 | 1,690 | 322 |
| 2025/04/30 | 1,694 | 1,696 | 1,687 | 1,690 | 654 |
| 2025/04/28 | 1,695 | 1,695 | 1,687 | 1,690 | 464 |
| 2025/04/25 | 1,693 | 1,693 | 1,680 | 1,685 | 2,176 |
| 2025/04/24 | 1,670 | 1,676 | 1,670 | 1,676 | 1,152 |
| 2025/04/23 | 1,654 | 1,676 | 1,654 | 1,658 | 4,798 |
| 2025/04/22 | 1,666 | 1,666 | 1,645 | 1,645 | 3,459 |
| 2025/04/21 | 1,665 | 1,680 | 1,659 | 1,662 | 4,325 |
| 2025/04/18 | 1,671 | 1,745 | 1,665 | 1,745 | 1,133 |
| 2025/04/17 | 1,664 | 1,671 | 1,664 | 1,670 | 121 |
| 2025/04/16 | 1,664 | 1,664 | 1,658 | 1,658 | 288 |
| 2025/04/15 | 1,654 | 1,663 | 1,650 | 1,662 | 253 |
| 2025/04/14 | 1,644 | 1,651 | 1,640 | 1,649 | 3,421 |
| 2025/04/11 | 1,635 | 1,642 | 1,622 | 1,640 | 2,665 |
| 2025/04/10 | 1,642 | 1,674 | 1,642 | 1,672 | 5,235 |
| 2025/04/09 | 1,696 | 1,696 | 1,615 | 1,615 | 6,457 |
| 2025/04/08 | 1,654 | 1,679 | 1,651 | 1,672 | 1,252 |
| 2025/04/07 | 1,718 | 1,718 | 1,652 | 1,652 | 2,028 |
| 2025/04/04 | 1,699 | 1,712 | 1,610 | 1,707 | 8,367 |
| 2025/04/03 | 1,726 | 1,726 | 1,714 | 1,714 | 655 |
| 2025/04/02 | 1,719 | 1,721 | 1,712 | 1,721 | 2,077 |
| 2025/04/01 | 1,729 | 1,729 | 1,716 | 1,718 | 560 |
| 2025/03/31 | 1,729 | 1,729 | 1,715 | 1,729 | 1,249 |