日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,465 2,465 2,448 2,455 385
2021/12/29 2,445 2,459 2,445 2,458 295
2021/12/28 2,441 2,456 2,441 2,456 187
2021/12/27 2,454 2,454 2,440 2,440 534
2021/12/24 2,436 2,445 2,436 2,445 112
2021/12/23 2,465 2,465 2,439 2,439 84
2021/12/22 2,440 2,440 2,435 2,437 123
2021/12/21 2,453 2,453 2,435 2,435 37
2021/12/20 2,448 2,448 2,440 2,440 8,069
2021/12/17 2,453 2,459 2,449 2,449 2,420
2021/12/16 2,452 2,454 2,444 2,454 75
2021/12/15 2,449 2,460 2,449 2,449 3,661
2021/12/14 2,467 2,467 2,454 2,455 6,983
2021/12/13 2,445 2,453 2,443 2,445 35
2021/12/10 2,456 2,456 2,445 2,445 146
2021/12/09 2,468 2,468 2,446 2,446 201
2021/12/08 2,456 2,460 2,451 2,451 54
2021/12/07 2,453 2,453 2,442 2,445 4,442
2021/12/06 2,455 2,455 2,442 2,443 319
2021/12/03 2,426 2,440 2,426 2,438 2,866
2021/12/02 2,424 2,427 2,422 2,424 4,698
2021/12/01 2,417 2,417 2,410 2,410 94
2021/11/30 2,395 2,416 2,395 2,411 9,244
2021/11/29 2,439 2,439 2,395 2,396 15,249
2021/11/26 2,439 2,439 2,420 2,420 204
2021/11/25 2,437 2,440 2,421 2,423 107
2021/11/24 2,436 2,436 2,416 2,422 1,870
2021/11/22 2,475 2,475 2,459 2,459 79
2021/11/19 2,455 2,459 2,453 2,453 417
2021/11/18 2,469 2,469 2,446 2,455 126
2021/11/17 2,468 2,468 2,451 2,451 320
2021/11/16 2,460 2,460 2,459 2,459 52
2021/11/15 2,471 2,471 2,457 2,460 33
2021/11/12 2,472 2,472 2,457 2,468 6,182
2021/11/11 2,472 2,472 2,456 2,461 51
2021/11/10 2,487 2,487 2,486 2,487 75
2021/11/09 2,486 2,488 2,486 2,488 5
2021/11/08 2,478 2,490 2,478 2,486 359
2021/11/05 2,468 2,471 2,468 2,471 63
2021/11/04 2,443 2,457 2,443 2,450 470
2021/11/02 2,473 2,473 2,457 2,457 85
2021/11/01 2,476 2,476 2,459 2,466 4,632
2021/10/29 2,491 2,491 2,465 2,465 175
2021/10/28 2,470 2,476 2,470 2,475 173
2021/10/27 2,479 2,479 2,457 2,457 28
2021/10/26 2,452 2,460 2,451 2,458 78
2021/10/25 2,440 2,459 2,440 2,451 184
2021/10/22 2,459 2,459 2,441 2,447 197
2021/10/21 2,474 2,474 2,455 2,455 314
2021/10/20 2,472 2,472 2,452 2,452 70
2021/10/19 2,476 2,476 2,462 2,465 44
2021/10/18 2,482 2,482 2,458 2,461 1,607
2021/10/15 2,479 2,479 2,461 2,470 653
2021/10/14 2,458 2,458 2,448 2,448 454
2021/10/13 2,488 2,488 2,439 2,446 132
2021/10/12 2,445 2,449 2,438 2,438 653
2021/10/11 2,461 2,461 2,443 2,445 662
2021/10/08 2,468 2,468 2,445 2,445 1,223
2021/10/07 2,457 2,484 2,457 2,469 1,256
2021/10/06 2,492 2,492 2,464 2,488 557
2021/10/05 2,498 2,498 2,472 2,472 824
2021/10/04 2,487 2,487 2,476 2,485 1,279
2021/10/01 2,497 2,497 2,477 2,477 2,922
2021/09/30 2,496 2,496 2,485 2,485 132
2021/09/29 2,507 2,507 2,476 2,490 541
2021/09/28 2,527 2,527 2,504 2,504 523
2021/09/27 2,515 2,518 2,510 2,510 466
2021/09/24 2,526 2,530 2,520 2,520 235
2021/09/22 2,568 2,584 2,530 2,534 185
2021/09/21 2,556 2,557 2,540 2,557 349
2021/09/17 2,555 2,556 2,551 2,556 442
2021/09/16 2,554 2,582 2,554 2,582 57
2021/09/15 2,580 2,580 2,562 2,562 21
2021/09/14 2,579 2,579 2,554 2,554 42
2021/09/13 2,577 2,577 2,551 2,551 179
2021/09/10 2,552 2,563 2,551 2,563 21
2021/09/08 2,555 2,555 2,549 2,549 1,045
2021/09/07 2,550 2,553 2,550 2,553 45
2021/09/06 2,534 2,555 2,534 2,549 577
2021/09/03 2,555 2,573 2,555 2,555 62
2021/09/02 2,565 2,567 2,553 2,553 30
2021/09/01 2,556 2,557 2,547 2,547 251
2021/08/31 2,562 2,562 2,545 2,556 136
2021/08/30 2,540 2,552 2,537 2,537 91
2021/08/27 2,575 2,575 2,530 2,530 37
2021/08/26 2,544 2,544 2,529 2,529 58
2021/08/25 2,518 2,530 2,518 2,524 448
2021/08/24 2,512 2,529 2,512 2,529 87
2021/08/23 2,513 2,522 2,513 2,522 3
2021/08/20 2,523 2,523 2,514 2,514 255
2021/08/19 2,521 2,532 2,521 2,523 68
2021/08/18 2,535 2,535 2,520 2,533 251
2021/08/17 2,542 2,542 2,519 2,520 154
2021/08/16 2,525 2,532 2,516 2,517 214
2021/08/13 2,523 2,523 2,513 2,522 158
2021/08/12 2,513 2,522 2,513 2,513 204
2021/08/11 2,524 2,524 2,513 2,520 228
2021/08/10 2,525 2,525 2,520 2,520 127
2021/08/06 2,523 2,527 2,523 2,527 101
2021/08/05 2,549 2,549 2,528 2,528 26
2021/08/04 2,530 2,534 2,527 2,534 124
2021/08/03 2,527 2,530 2,524 2,524 100
2021/08/02 2,525 2,525 2,515 2,524 79
2021/07/30 2,518 2,518 2,517 2,517 21
2021/07/29 2,516 2,517 2,515 2,517 24
2021/07/28 2,508 2,519 2,508 2,510 4
2021/07/27 2,503 2,525 2,503 2,511 126
2021/07/26 2,533 2,533 2,509 2,509 471
2021/07/21 2,527 2,527 2,523 2,526 35
2021/07/20 2,527 2,527 2,524 2,527 18
2021/07/19 2,524 2,524 2,516 2,524 100
2021/07/16 2,522 2,524 2,515 2,515 40
2021/07/15 2,515 2,515 2,515 2,515 3
2021/07/14 2,523 2,523 2,512 2,515 45
2021/03/22 2,499 2,510 2,466 2,509 30
2021/03/19 2,525 2,525 2,466 2,466 65
2021/03/18 2,529 2,529 2,469 2,485 462
2021/03/17 2,475 2,479 2,456 2,479 209
2021/03/16 2,474 2,474 2,468 2,468 36
2021/03/15 2,455 2,464 2,454 2,464 277
2021/03/12 2,467 2,474 2,462 2,474 51
2021/03/11 2,431 2,467 2,431 2,467 2,014
2021/03/10 2,406 2,442 2,406 2,431 220
2021/03/09 2,420 2,420 2,404 2,406 614
2021/03/08 2,467 2,467 2,446 2,446 162
2021/03/05 2,490 2,490 2,439 2,452 2,278
2021/03/04 2,480 2,499 2,477 2,499 76
2021/03/03 2,533 2,533 2,480 2,491 113
2021/03/02 2,537 2,537 2,487 2,488 143
2021/03/01 2,526 2,526 2,499 2,523 90
2021/02/26 2,513 2,513 2,469 2,485 261
2021/02/25 2,530 2,530 2,517 2,517 44
2021/02/24 2,512 2,527 2,510 2,526 17
2021/02/22 2,539 2,543 2,521 2,521 102
2021/02/19 2,523 2,539 2,523 2,539 68
2021/02/18 2,540 2,545 2,540 2,544 22
2021/02/17 2,560 2,560 2,532 2,540 124
2021/02/16 2,595 2,595 2,560 2,560 22
2021/02/15 2,625 2,625 2,556 2,575 208
2021/02/12 2,575 2,575 2,575 2,575 17
2021/02/10 2,575 2,575 2,561 2,570 52
2021/02/09 2,560 2,579 2,560 2,575 297
2021/02/08 2,570 2,570 2,557 2,557 29
2021/02/05 2,570 2,580 2,560 2,560 211
2021/02/04 2,574 2,574 2,558 2,571 100
2021/02/03 2,556 2,579 2,556 2,579 9
2021/02/02 2,580 2,580 2,580 2,580 26
2021/02/01 2,562 2,572 2,562 2,572 98
2021/01/29 2,570 2,600 2,549 2,562 77
2021/01/28 2,598 2,598 2,549 2,549 55
2021/01/27 2,577 2,577 2,571 2,571 30
2021/01/26 2,556 2,569 2,554 2,554 220
2021/01/25 2,543 2,555 2,543 2,554 330
2021/01/22 2,543 2,562 2,543 2,555 125
2021/01/21 2,565 2,565 2,560 2,560 8
2021/01/20 2,566 2,566 2,560 2,565 196
2021/01/19 2,546 2,565 2,546 2,558 111
2021/01/18 2,620 2,620 2,554 2,586 37
2021/01/15 2,587 2,587 2,543 2,581 331
2021/01/14 2,585 2,586 2,550 2,586 137
2021/01/13 2,566 2,566 2,560 2,560 95
2021/01/12 2,600 2,600 2,566 2,567 234
2021/01/08 2,590 2,590 2,580 2,581 181
2021/01/07 2,643 2,643 2,583 2,589 290
2021/01/06 2,649 2,649 2,597 2,598 184
2021/01/05 2,660 2,660 2,582 2,620 482
2021/01/04 2,610 2,610 2,610 2,610 92

このページの先頭へ